ORIX Corporation (IX)
NYSE: IX
· Real-Time Price · USD
25.77
0.24 (0.94%)
At close: Oct 03, 2025, 3:59 PM
25.80
0.12%
After-hours: Oct 03, 2025, 06:26 PM EDT
IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 166,500 |
| 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% | 153,200 |
| Sep 25, 2025 | 26.35 | 26.48 | 26.23 | 26.42 | 26.42 | -0.56% | 241,000 |
| 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% | 111,700 |
| Sep 18, 2025 | 26.82 | 26.90 | 26.59 | 26.86 | 26.86 | -0.37% | 97,900 |
| 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% | 147,700 |
| Sep 15, 2025 | 26.60 | 26.94 | 26.60 | 26.86 | 26.86 | 0.19% | 86,000 |
| Sep 12, 2025 | 26.78 | 26.86 | 26.72 | 26.81 | 26.81 | -0.67% | 64,900 |
| Sep 11, 2025 | 26.77 | 27.01 | 26.77 | 26.99 | 26.99 | 1.24% | 67,300 |
| Sep 10, 2025 | 26.52 | 26.73 | 26.52 | 26.66 | 26.66 | 0.83% | 149,700 |
| 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% | 88,300 |
Page 1 of 136