ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
27.82
-0.13 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.68 | 27.89 | 27.61 | 27.82 | 27.82 | -0.47% | 121,109 |
| Dec 4, 2025 | 28.00 | 28.20 | 27.85 | 27.95 | 27.95 | 1.30% | 143,678 |
| Dec 3, 2025 | 27.30 | 27.62 | 27.26 | 27.59 | 27.59 | 0.15% | 178,257 |
| Dec 2, 2025 | 27.51 | 27.57 | 27.39 | 27.55 | 27.55 | 1.10% | 95,029 |
| Dec 1, 2025 | 27.08 | 27.27 | 27.05 | 27.25 | 27.25 | -0.37% | 283,910 |
| Nov 28, 2025 | 27.20 | 27.38 | 27.19 | 27.35 | 27.35 | 1.22% | 71,510 |
| Nov 26, 2025 | 26.67 | 27.04 | 26.67 | 27.02 | 27.02 | 1.05% | 123,624 |
| Nov 25, 2025 | 26.33 | 26.88 | 26.27 | 26.74 | 26.74 | 1.48% | 123,557 |
| Nov 24, 2025 | 25.97 | 26.37 | 25.97 | 26.35 | 26.35 | 1.19% | 109,849 |
| Nov 21, 2025 | 25.86 | 26.11 | 25.71 | 26.04 | 26.04 | 2.44% | 137,845 |
| Nov 20, 2025 | 25.76 | 26.10 | 25.38 | 25.42 | 25.42 | -1.24% | 333,857 |
| Nov 19, 2025 | 25.54 | 25.78 | 25.46 | 25.74 | 25.74 | 0.82% | 148,378 |
| Nov 18, 2025 | 25.44 | 25.56 | 25.29 | 25.53 | 25.53 | -0.31% | 115,461 |
| Nov 17, 2025 | 25.79 | 25.90 | 25.50 | 25.61 | 25.61 | -2.36% | 119,816 |
| Nov 14, 2025 | 26.07 | 26.29 | 26.01 | 26.23 | 26.23 | 0.73% | 111,837 |
| Nov 13, 2025 | 26.15 | 26.21 | 25.97 | 26.04 | 26.04 | -2.51% | 134,295 |
| Nov 12, 2025 | 26.84 | 27.10 | 26.65 | 26.71 | 26.71 | 4.91% | 134,518 |
| Nov 11, 2025 | 25.32 | 25.47 | 25.26 | 25.46 | 25.46 | 0.79% | 106,805 |
| Nov 10, 2025 | 25.12 | 25.30 | 25.07 | 25.26 | 25.26 | 0.88% | 85,803 |
| Nov 7, 2025 | 24.91 | 25.12 | 24.81 | 25.04 | 25.04 | - | 162,563 |
| Nov 6, 2025 | 25.10 | 25.15 | 24.81 | 25.04 | 25.04 | 1.38% | 96,509 |
| Nov 5, 2025 | 24.58 | 24.81 | 24.43 | 24.70 | 24.70 | 1.40% | 122,336 |
| Nov 4, 2025 | 24.41 | 24.52 | 24.31 | 24.36 | 24.36 | -0.53% | 147,278 |
| Nov 3, 2025 | 24.50 | 24.84 | 24.24 | 24.49 | 24.49 | - | 103,144 |
| Oct 31, 2025 | 24.35 | 24.52 | 24.32 | 24.49 | 24.49 | 1.11% | 105,655 |
| Oct 30, 2025 | 24.19 | 24.37 | 24.19 | 24.22 | 24.22 | -0.37% | 130,968 |
| Oct 29, 2025 | 24.50 | 24.59 | 24.19 | 24.31 | 24.31 | -2.37% | 172,554 |
| Oct 28, 2025 | 24.79 | 24.94 | 24.77 | 24.90 | 24.90 | -0.04% | 117,151 |
| Oct 27, 2025 | 24.90 | 24.94 | 24.87 | 24.91 | 24.91 | 0.16% | 132,615 |
| Oct 24, 2025 | 25.02 | 25.02 | 24.85 | 24.87 | 24.87 | -1.15% | 125,595 |
| Oct 23, 2025 | 25.18 | 25.28 | 25.09 | 25.16 | 25.16 | -0.40% | 121,517 |
| Oct 22, 2025 | 25.34 | 25.46 | 25.19 | 25.26 | 25.26 | -0.08% | 124,376 |
| Oct 21, 2025 | 25.25 | 25.34 | 25.20 | 25.28 | 25.28 | 1.12% | 182,382 |
| Oct 20, 2025 | 25.02 | 25.08 | 24.91 | 25.00 | 25.00 | 0.24% | 129,315 |
| Oct 17, 2025 | 24.80 | 25.01 | 24.76 | 24.94 | 24.94 | 0.40% | 98,382 |
| Oct 16, 2025 | 25.22 | 25.22 | 24.77 | 24.84 | 24.84 | -0.92% | 122,421 |
| Oct 15, 2025 | 24.96 | 25.14 | 24.94 | 25.07 | 25.07 | 1.46% | 153,020 |
| Oct 14, 2025 | 24.44 | 24.80 | 24.44 | 24.71 | 24.71 | 0.57% | 120,011 |
| Oct 13, 2025 | 24.84 | 24.84 | 24.43 | 24.57 | 24.57 | 0.66% | 244,789 |
| Oct 10, 2025 | 24.61 | 24.79 | 24.26 | 24.41 | 24.41 | -2.67% | 114,843 |
| Oct 9, 2025 | 25.34 | 25.34 | 25.00 | 25.08 | 25.08 | -1.03% | 190,099 |
| Oct 8, 2025 | 25.31 | 25.38 | 25.21 | 25.34 | 25.34 | -0.71% | 135,731 |
| Oct 7, 2025 | 25.71 | 25.73 | 25.47 | 25.52 | 25.52 | -1.66% | 80,751 |
| Oct 6, 2025 | 25.83 | 26.03 | 25.83 | 25.95 | 25.95 | 0.58% | 106,142 |
| Oct 3, 2025 | 25.63 | 25.81 | 25.61 | 25.80 | 25.80 | 1.06% | 173,123 |
| Oct 2, 2025 | 25.54 | 25.60 | 25.22 | 25.53 | 25.53 | -1.08% | 166,498 |
| Oct 1, 2025 | 25.89 | 25.92 | 25.71 | 25.81 | 25.81 | -1.19% | 190,843 |
| Sep 30, 2025 | 26.31 | 26.31 | 25.94 | 26.12 | 26.12 | -1.58% | 91,949 |
| Sep 29, 2025 | 26.62 | 26.63 | 26.47 | 26.54 | 26.54 | -0.38% | 161,709 |
| Sep 26, 2025 | 26.47 | 26.66 | 26.47 | 26.64 | 26.64 | 0.83% | 153,169 |
| Sep 25, 2025 | 26.35 | 26.48 | 26.23 | 26.42 | 26.42 | -0.56% | 240,971 |
| Sep 24, 2025 | 26.76 | 26.76 | 26.47 | 26.57 | 26.57 | -1.26% | 223,001 |
| Sep 23, 2025 | 27.01 | 27.16 | 26.88 | 26.91 | 26.91 | -0.30% | 175,619 |
| Sep 22, 2025 | 27.06 | 27.07 | 26.93 | 26.99 | 26.99 | -0.22% | 104,630 |
| Sep 19, 2025 | 26.98 | 27.20 | 26.98 | 27.05 | 27.05 | 0.71% | 111,694 |
| Sep 18, 2025 | 26.82 | 26.90 | 26.59 | 26.86 | 26.86 | -0.37% | 97,882 |
| Sep 17, 2025 | 26.97 | 27.21 | 26.73 | 26.96 | 26.96 | -0.37% | 268,328 |
| Sep 16, 2025 | 27.07 | 27.16 | 27.02 | 27.06 | 27.06 | 0.74% | 147,685 |
| Sep 15, 2025 | 26.60 | 26.94 | 26.60 | 26.86 | 26.86 | 0.19% | 85,964 |
| Sep 12, 2025 | 26.78 | 26.86 | 26.72 | 26.81 | 26.81 | -0.67% | 64,870 |
| Sep 11, 2025 | 26.77 | 27.01 | 26.77 | 26.99 | 26.99 | 1.24% | 67,272 |
| Sep 10, 2025 | 26.52 | 26.73 | 26.52 | 26.66 | 26.66 | 0.83% | 149,682 |
| Sep 9, 2025 | 26.43 | 26.49 | 26.29 | 26.44 | 26.44 | -0.83% | 104,842 |
| Sep 8, 2025 | 26.49 | 26.67 | 26.47 | 26.66 | 26.66 | 1.68% | 88,276 |
| Sep 5, 2025 | 26.35 | 26.45 | 26.15 | 26.22 | 26.22 | 0.46% | 144,980 |
| Sep 4, 2025 | 25.92 | 26.10 | 25.85 | 26.10 | 26.10 | 0.66% | 62,714 |
| Sep 3, 2025 | 25.90 | 25.95 | 25.81 | 25.93 | 25.93 | -0.95% | 96,946 |
| Sep 2, 2025 | 26.03 | 26.18 | 25.93 | 26.18 | 26.18 | 1.00% | 108,246 |
| Aug 29, 2025 | 26.00 | 26.07 | 25.87 | 25.92 | 25.92 | -0.88% | 189,881 |
| Aug 28, 2025 | 26.05 | 26.20 | 26.05 | 26.15 | 26.15 | 1.44% | 215,164 |
| Aug 27, 2025 | 25.73 | 25.81 | 25.63 | 25.78 | 25.78 | -0.73% | 66,265 |
| Aug 26, 2025 | 25.81 | 25.97 | 25.81 | 25.97 | 25.97 | - | 99,527 |
| Aug 25, 2025 | 25.98 | 26.06 | 25.95 | 25.97 | 25.97 | -0.35% | 78,621 |
| Aug 22, 2025 | 25.71 | 26.25 | 25.71 | 26.06 | 26.06 | 2.44% | 204,801 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.30 | 25.44 | 25.44 | -1.05% | 155,446 |
| Aug 20, 2025 | 25.85 | 25.85 | 25.69 | 25.71 | 25.71 | -1.19% | 165,624 |
| Aug 19, 2025 | 26.02 | 26.15 | 25.98 | 26.02 | 26.02 | -0.04% | 271,015 |
| Aug 18, 2025 | 25.85 | 26.04 | 25.84 | 26.03 | 26.03 | 0.58% | 159,401 |
| Aug 15, 2025 | 25.96 | 25.96 | 25.86 | 25.88 | 25.88 | 0.94% | 108,320 |
| Aug 14, 2025 | 25.50 | 25.75 | 25.50 | 25.64 | 25.64 | 0.94% | 136,960 |
| Aug 13, 2025 | 25.38 | 25.44 | 25.35 | 25.40 | 25.40 | -0.20% | 86,755 |
| Aug 12, 2025 | 25.37 | 25.54 | 25.28 | 25.45 | 25.45 | 0.79% | 121,409 |
| Aug 11, 2025 | 25.27 | 25.39 | 24.90 | 25.25 | 25.25 | -0.04% | 119,187 |
| Aug 8, 2025 | 25.16 | 25.33 | 25.07 | 25.26 | 25.26 | 1.36% | 109,895 |
| Aug 7, 2025 | 24.58 | 24.94 | 24.56 | 24.92 | 24.92 | 4.75% | 288,646 |
| Aug 6, 2025 | 23.68 | 23.83 | 23.62 | 23.79 | 23.79 | 1.71% | 88,057 |
| Aug 5, 2025 | 23.38 | 23.47 | 23.31 | 23.39 | 23.39 | 0.30% | 106,213 |
| Aug 4, 2025 | 23.24 | 23.36 | 23.07 | 23.32 | 23.32 | 2.06% | 218,087 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.65 | 22.85 | 22.85 | 1.33% | 167,669 |
| Jul 31, 2025 | 22.59 | 22.68 | 22.51 | 22.55 | 22.55 | 0.13% | 670,711 |
| Jul 30, 2025 | 22.63 | 22.75 | 22.37 | 22.52 | 22.52 | 0.40% | 374,176 |
| Jul 29, 2025 | 22.61 | 22.61 | 22.33 | 22.43 | 22.43 | -0.97% | 257,443 |
| Jul 28, 2025 | 22.87 | 22.87 | 22.59 | 22.65 | 22.65 | -1.86% | 86,167 |
| Jul 25, 2025 | 23.04 | 23.09 | 22.97 | 23.08 | 23.08 | -0.43% | 81,094 |
| Jul 24, 2025 | 23.29 | 23.32 | 23.17 | 23.18 | 23.18 | -1.28% | 215,057 |
| Jul 23, 2025 | 23.25 | 23.48 | 23.18 | 23.48 | 23.48 | 3.35% | 438,988 |
| Jul 22, 2025 | 22.61 | 22.73 | 22.61 | 22.72 | 22.72 | 0.49% | 281,979 |
| Jul 21, 2025 | 22.43 | 22.67 | 22.41 | 22.61 | 22.61 | 1.16% | 116,879 |
| Jul 18, 2025 | 22.40 | 22.42 | 22.28 | 22.35 | 22.35 | 0.27% | 116,340 |
| Jul 17, 2025 | 22.20 | 22.31 | 22.18 | 22.29 | 22.29 | 0.04% | 161,121 |