Skip to main content
ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
31.35
+0.12 (0.38%)
Mar 6, 2026, 4:00 PM EST - Market closed

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.1231.4630.8731.3531.350.38%344,695
Mar 5, 202631.7631.8630.9731.2331.23-4.79%1,084,177
Mar 4, 202632.1532.8131.9532.8032.801.02%430,005
Mar 3, 202631.3132.6331.0632.4732.47-4.75%618,944
Mar 2, 202633.9234.3133.5334.0934.09-4.11%1,002,218
Feb 27, 202635.5335.7535.1435.5535.55-0.11%1,226,827
Feb 26, 202635.4935.7135.3635.5935.59-0.08%304,200
Feb 25, 202635.2835.7835.2835.6235.620.65%565,901
Feb 24, 202634.7135.5234.6035.3935.390.40%672,913
Feb 23, 202635.4535.8135.1535.2535.25-0.25%537,929
Feb 20, 202635.1135.3434.7635.3435.34-1.86%290,127
Feb 19, 202635.7436.2835.6736.0136.011.52%466,438
Feb 18, 202635.3935.9935.3735.4735.470.91%206,252
Feb 17, 202634.6835.2534.6435.1535.15-3.27%349,650
Feb 13, 202635.8836.4135.8236.3436.34-0.71%592,507
Feb 12, 202637.0137.0436.3436.6036.602.09%417,373
Feb 11, 202635.4635.9135.3735.8535.851.56%257,972
Feb 10, 202635.3135.4934.9635.3035.303.85%252,136
Feb 9, 202632.9334.3132.8033.9933.995.23%277,836
Feb 6, 202631.8932.3731.8932.3032.303.36%270,896
Feb 5, 202631.1231.4531.1231.2531.250.06%310,795
Feb 4, 202631.1531.5531.0931.2331.231.26%336,387
Feb 3, 202630.5930.8530.5030.8430.840.92%148,038
Feb 2, 202630.2530.5730.2430.5630.560.10%200,572
Jan 30, 202630.4430.5830.2430.5330.53-0.39%144,942
Jan 29, 202630.5030.7230.2130.6530.651.06%214,583
Jan 28, 202630.2530.3530.0230.3330.33-0.75%151,623
Jan 27, 202630.3130.5830.1630.5630.561.29%138,383
Jan 26, 202630.2330.3430.1330.1730.17-0.40%151,808
Jan 23, 202630.0330.3029.8430.2930.291.14%204,626
Jan 22, 202630.2630.2629.6429.9529.95-1.42%272,566
Jan 21, 202630.0830.5530.0830.3830.380.16%160,298
Jan 20, 202630.2030.5030.2030.3330.33-1.21%190,119
Jan 16, 202630.6230.7030.3330.7030.700.59%119,775
Jan 15, 202630.5130.8230.4430.5230.520.53%164,534
Jan 14, 202630.2030.4130.1730.3630.360.20%182,927
Jan 13, 202630.5230.5230.2430.3030.30-1.62%134,091
Jan 12, 202630.6130.8030.4830.8030.800.62%103,242
Jan 9, 202630.1730.6630.1730.6130.611.39%117,861
Jan 8, 202629.8530.2029.8230.1930.191.04%109,493
Jan 7, 202629.9529.9729.7729.8829.88-0.63%138,610
Jan 6, 202629.9730.3329.9730.0730.070.77%121,009
Jan 5, 202629.5929.9429.4629.8429.841.19%312,339
Jan 2, 202629.3529.5229.2629.4929.490.92%122,736
Dec 31, 202529.3729.3929.1829.2229.22-0.68%63,226
Dec 30, 202529.4829.4829.3029.4229.42-0.54%70,462
Dec 29, 202529.5029.5929.4229.5829.580.78%79,317
Dec 26, 202529.2229.4129.2229.3529.35-0.64%127,393
Dec 24, 202529.4329.6729.3929.5429.54-0.44%75,134
Dec 23, 202529.4529.6829.3029.6729.672.38%138,703
Dec 22, 202528.8929.0228.8328.9828.980.49%107,365
Dec 19, 202528.7729.0328.7728.8428.84-0.28%162,834
Dec 18, 202528.8529.0828.8528.9228.921.83%208,560
Dec 17, 202528.6528.8528.3928.4028.40-1.66%219,235
Dec 16, 202528.8929.1228.8828.8828.88-1.53%416,349
Dec 15, 202529.2629.3329.1529.3329.331.73%590,169
Dec 12, 202528.6728.8628.5728.8328.830.95%141,506
Dec 11, 202528.2028.5628.2028.5628.561.42%125,809
Dec 10, 202528.0128.2627.8628.1628.161.33%94,894
Dec 9, 202527.8227.9727.7127.7927.790.04%106,875
Dec 8, 202527.8427.8627.6927.7827.78-0.14%132,691
Dec 5, 202527.6827.8927.6127.8227.82-0.47%121,109
Dec 4, 202528.0028.2027.8527.9527.951.30%144,761
Dec 3, 202527.3027.6227.2627.5927.590.15%178,321
Dec 2, 202527.5127.5727.3927.5527.551.10%95,029
Dec 1, 202527.0827.2727.0527.2527.25-0.37%336,809
Nov 28, 202527.2027.3827.1927.3527.351.22%71,515
Nov 26, 202526.6727.0426.6727.0227.021.05%123,624
Nov 25, 202526.3326.8826.2726.7426.741.48%123,557
Nov 24, 202525.9726.3725.9726.3526.351.19%109,849
Nov 21, 202525.8626.1125.7126.0426.042.44%137,846
Nov 20, 202525.7626.1025.3825.4225.42-1.24%333,857
Nov 19, 202525.5425.7825.4625.7425.740.82%148,378
Nov 18, 202525.4425.5625.2925.5325.53-0.31%115,461
Nov 17, 202525.7925.9025.5025.6125.61-2.36%119,816
Nov 14, 202526.0726.2926.0126.2326.230.73%111,837
Nov 13, 202526.1526.2125.9726.0426.04-2.51%134,295
Nov 12, 202526.8427.1026.6526.7126.714.91%134,518
Nov 11, 202525.3225.4725.2625.4625.460.79%106,805
Nov 10, 202525.1225.3025.0725.2625.260.88%85,803
Nov 7, 202524.9125.1224.8125.0425.04-162,563
Nov 6, 202525.1025.1524.8125.0425.041.38%96,509
Nov 5, 202524.5824.8124.4324.7024.701.40%122,336
Nov 4, 202524.4124.5224.3124.3624.36-0.53%147,278
Nov 3, 202524.5024.8424.2424.4924.49-103,144
Oct 31, 202524.3524.5224.3224.4924.491.11%105,655
Oct 30, 202524.1924.3724.1924.2224.22-0.37%130,968
Oct 29, 202524.5024.5924.1924.3124.31-2.37%172,554
Oct 28, 202524.7924.9424.7724.9024.90-0.04%117,151
Oct 27, 202524.9024.9424.8724.9124.910.16%132,615
Oct 24, 202525.0225.0224.8524.8724.87-1.15%125,595
Oct 23, 202525.1825.2825.0925.1625.16-0.40%121,517
Oct 22, 202525.3425.4625.1925.2625.26-0.08%124,376
Oct 21, 202525.2525.3425.2025.2825.281.12%182,382
Oct 20, 202525.0225.0824.9125.0025.000.24%129,315
Oct 17, 202524.8025.0124.7624.9424.940.40%98,382
Oct 16, 202525.2225.2224.7724.8424.84-0.92%122,421
Oct 15, 202524.9625.1424.9425.0725.071.46%153,020
Oct 14, 202524.4424.8024.4424.7124.710.57%120,011
Oct 13, 202524.8424.8424.4324.5724.570.66%244,789