Skip to main content
ORIX Corporation (IX)
NYSE: IX · Real-Time Price · USD
32.51
+0.96 (3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
32.52
+0.01 (0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.7032.8732.4032.5132.513.04%514,883
Apr 27, 202631.9932.0731.4831.5531.553.78%457,930
Apr 24, 202630.4030.4930.1830.4030.40-198,472
Apr 23, 202630.5230.7130.1030.4030.40-0.39%225,985
Apr 22, 202631.1131.1130.4930.5230.52-0.20%167,357
Apr 21, 202631.4731.4730.5630.5830.58-4.05%289,278
Apr 20, 202632.0632.1031.8431.8731.87-1.12%250,929
Apr 17, 202631.9432.5331.9432.2332.231.54%232,267
Apr 16, 202631.9432.0231.7431.7431.74-0.50%231,972
Apr 15, 202631.6132.0231.6131.9031.900.69%263,195
Apr 14, 202631.6631.8531.6531.6831.682.06%315,721
Apr 13, 202630.1631.0830.1631.0431.040.13%803,466
Apr 10, 202631.0531.1330.9031.0031.000.13%311,321
Apr 9, 202630.6231.2430.5130.9630.96-1.31%725,915
Apr 8, 202631.3831.6131.1831.3731.375.06%252,777
Apr 7, 202629.6429.9029.3429.8629.860.20%357,194
Apr 6, 202629.7329.9229.6729.8029.80-0.77%573,061
Apr 2, 202629.2630.1329.2330.0330.03-1.38%582,410
Apr 1, 202630.4230.6730.2730.4530.451.53%399,726
Mar 31, 202629.2630.0429.2629.9929.992.85%516,910
Mar 30, 202629.3629.4929.0429.1629.16-0.38%234,297
Mar 27, 202629.6529.7129.2429.2729.27-1.21%301,388
Mar 26, 202629.8930.4129.6329.6329.63-2.76%408,342
Mar 25, 202630.4230.5230.2230.4730.472.18%354,732
Mar 24, 202629.4429.9229.4229.8229.820.03%452,329
Mar 23, 202629.7930.3029.6329.8129.811.12%725,740
Mar 20, 202629.7830.0429.3729.4829.48-1.83%1,071,242
Mar 19, 202629.5430.1729.5030.0330.03-0.46%335,229
Mar 18, 202630.4530.6730.1730.1730.17-1.28%354,374
Mar 17, 202630.6230.8930.5630.5630.560.56%485,414
Mar 16, 202630.3930.6330.2030.3930.391.50%276,331
Mar 13, 202630.1930.4729.8529.9429.94-1.06%289,602
Mar 12, 202630.6130.6130.1430.2630.26-3.11%719,707
Mar 11, 202631.2431.4031.0231.2331.23-2.04%318,517
Mar 10, 202631.8132.5331.7131.8831.88-1.06%536,224
Mar 9, 202631.0332.2331.0332.2232.222.78%540,952
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