Dark

IX
ORIX Corporation
stock NYSE ADR

At Close

May 9, 2025 3:59:59 PM EDT

20.11USD+0.777%(+0.15)176,988

20.09Bid 20.13Ask 0.04Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.96)0

After-hours

May 9, 2025 4:00:30 PM EDT

20.11USD+0.050%(+0.01)130

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	20.2100	20.2100	20.0800	20.110	+0.752%	176,988	0.000%
2025-05-08	20.0000	20.1000	19.9200	19.960	-0.200%	199,953	+0.752%
2025-05-07	20.1200	20.1200	19.9300	20.000	-1.137%	238,877	+0.550%
2025-05-06	20.1300	20.3400	20.0400	20.230	+0.099%	124,685	-0.593%
2025-05-05	20.2100	20.3395	20.1200	20.210	+0.447%	784,121	-0.495%
2025-05-02	20.0200	20.1400	19.9700	20.120	+0.199%	158,382	-0.050%
2025-05-01	20.0800	20.2600	20.0700	20.080	+0.100%	191,592	+0.149%
2025-04-30	19.9400	20.0700	19.7908	20.060	-0.791%	331,474	+0.249%
2025-04-29	20.0800	20.2800	20.0800	20.220	+0.298%	578,084	-0.544%
2025-04-28	19.9500	20.1700	19.8400	20.160	+0.800%	460,490	-0.248%
2025-04-25	19.9900	20.0800	19.8000	20.000	-1.478%	292,167	+0.550%
2025-04-24	20.1100	20.3200	20.0700	20.300	+0.895%	148,539	-0.936%
2025-04-23	20.0900	20.3000	19.8700	20.120	+1.106%	248,703	-0.050%
2025-04-22	19.8600	20.0500	19.8100	19.900	+1.947%	366,038	+1.055%
2025-04-21	19.5900	19.8300	19.3200	19.520	-1.014%	336,397	+3.023%
2025-04-17	19.5200	19.8200	19.5200	19.720	+3.571%	357,494	+1.978%
2025-04-16	19.2000	19.5600	18.9900	19.040	-0.262%	781,908	+5.620%
2025-04-15	19.1600	19.3092	19.0800	19.090	-0.157%	422,393	+5.343%
2025-04-14	18.8800	19.1700	18.8800	19.120	+2.246%	409,796	+5.178%
2025-04-11	18.6300	18.8299	18.2200	18.700	-0.267%	503,606	+7.540%
2025-04-10	19.1700	19.1700	18.3300	18.750	-3.051%	339,227	+7.253%
2025-04-09	17.9250	19.4700	17.7500	19.340	+5.973%	532,948	+3.981%
2025-04-08	19.0700	19.2000	18.0800	18.250	-1.351%	501,563	+10.192%
2025-04-07	17.9500	19.1250	17.8601	18.500	-1.753%	456,896	+8.703%
2025-04-04	19.2300	19.3150	18.7300	18.830	-7.333%	261,793	+6.798%
2025-04-03	20.5100	20.5100	20.2310	20.320	-3.146%	242,863	-1.033%
2025-04-02	20.6700	21.0200	20.6700	20.980	+0.720%	119,166	-4.147%
2025-04-01	20.7400	20.9100	20.6300	20.830	-0.287%	228,226	-3.457%
2025-03-31	20.8500	20.9300	20.6800	20.890	-1.369%	206,330	-3.734%
2025-03-28	21.4400	21.5100	21.1000	21.180	-2.261%	123,839	-5.052%
2025-03-27	21.5000	21.7900	21.4600	21.670	+0.791%	186,775	-7.199%
2025-03-26	21.5600	21.5700	21.4100	21.500	-1.013%	91,287	-6.465%
2025-03-25	21.6900	21.7200	21.5700	21.720	+0.185%	87,187	-7.413%
2025-03-24	21.8000	21.8000	21.6301	21.680	+0.092%	123,402	-7.242%
2025-03-21	21.5800	21.7150	21.5600	21.660	+0.046%	159,119	-7.156%
2025-03-20	21.4600	21.7000	21.4600	21.650	-0.322%	133,064	-7.113%
2025-03-19	21.5400	21.8400	21.5400	21.720	+1.543%	127,519	-7.413%
2025-03-18	21.3800	21.4500	21.2200	21.390	-0.788%	148,906	-5.984%
2025-03-17	21.2600	21.6450	21.2600	21.560	+1.507%	237,258	-6.725%
2025-03-14	21.0300	21.2869	20.9900	21.240	+1.578%	143,818	-5.320%
2025-03-13	20.8400	21.0499	20.8300	20.910	+0.384%	92,018	-3.826%
2025-03-12	20.6100	20.9000	20.5900	20.830	+0.386%	129,985	-3.457%
2025-03-11	20.9000	20.9700	20.6000	20.750	0.000%	235,102	-3.084%
2025-03-10	21.1600	21.1850	20.7200	20.750	-2.169%	241,848	-3.084%
2025-03-07	21.1100	21.2500	20.9900	21.210	+1.435%	672,015	-5.186%
2025-03-06	21.2500	21.2500	20.9100	20.910	-1.646%	160,130	-3.826%
2025-03-05	21.0400	21.3900	21.0400	21.260	+1.820%	188,759	-5.409%
2025-03-04	20.8600	21.1300	20.6300	20.880	+0.578%	142,997	-3.688%
2025-03-03	20.9000	21.1400	20.7300	20.760	+1.566%	269,895	-3.131%
2025-02-28	20.3700	20.5000	20.0100	20.440	-0.108%	174,166	-1.614%
2025-02-27	20.5840	20.7822	20.4430	20.462	-0.708%	132,050	-1.720%
2025-02-26	20.6280	20.6992	20.4660	20.608	+1.367%	146,765	-2.417%
2025-02-25	20.4320	20.4780	20.2500	20.330	+1.874%	198,895	-1.082%
2025-02-24	20.0480	20.0700	19.8640	19.956	-0.120%	334,450	+0.772%
2025-02-21	20.2500	20.2710	19.9180	19.980	-1.751%	146,985	+0.651%
2025-02-20	20.3720	20.4045	20.1660	20.336	+0.256%	140,340	-1.111%
2025-02-19	20.2840	20.3880	20.1930	20.284	-0.598%	131,200	-0.858%
2025-02-18	20.5000	20.5050	20.3122	20.406	-1.134%	576,050	-1.451%
2025-02-14	20.7100	20.7250	20.5821	20.640	+0.097%	158,505	-2.568%
2025-02-13	20.4480	20.6820	20.3840	20.620	+2.884%	200,815	-2.473%
2025-02-12	20.0500	20.1280	19.9300	20.042	-5.319%	208,520	+0.339%
2025-02-11	21.0160	21.2900	21.0160	21.168	-0.536%	201,095	-4.998%
2025-02-10	21.0000	21.4570	20.9980	21.282	+0.434%	228,355	-5.507%
2025-02-07	21.3500	21.4126	21.1620	21.190	-0.796%	151,110	-5.097%
2025-02-06	21.3100	21.3980	21.2970	21.360	+0.707%	137,985	-5.852%
2025-02-05	21.0160	21.2100	21.0040	21.210	+0.914%	188,605	-5.186%
2025-02-04	20.8340	21.0860	20.8340	21.018	-0.426%	136,705	-4.320%
2025-02-03	20.9380	21.2200	20.9200	21.108	-0.236%	119,775	-4.728%
2025-01-31	21.3480	21.4173	21.1300	21.158	-1.517%	141,020	-4.953%
2025-01-30	21.3880	21.5640	21.3880	21.484	+1.054%	166,765	-6.395%
2025-01-29	21.2500	21.4060	21.2220	21.260	-0.394%	149,785	-5.409%
2025-01-28	21.2280	21.4920	21.1870	21.344	+0.670%	143,645	-5.781%
2025-01-27	21.1860	21.2540	21.1190	21.202	+0.255%	126,850	-5.150%
2025-01-24	21.0800	21.2610	21.0340	21.148	-0.611%	128,610	-4.908%
2025-01-23	21.1240	21.3500	21.1240	21.278	+0.406%	140,545	-5.489%
2025-01-22	21.2360	21.2620	21.1060	21.192	-0.019%	250,490	-5.106%
2025-01-21	21.0820	21.2630	21.0380	21.196	+2.347%	190,065	-5.124%
2025-01-17	20.7040	20.8480	20.6580	20.710	+0.788%	96,845	-2.897%
2025-01-16	20.5120	20.6560	20.4713	20.548	-0.058%	154,985	-2.132%
2025-01-15	20.6440	20.6480	20.3740	20.560	+1.571%	208,070	-2.189%
2025-01-14	20.2680	20.3170	20.0460	20.242	+1.210%	287,025	-0.652%
2025-01-13	19.8080	20.0290	19.7460	20.000	+0.573%	236,205	+0.550%
2025-01-10	20.2660	20.2660	19.8260	19.886	-3.942%	204,790	+1.126%
2025-01-08	20.7460	20.7860	20.5740	20.702	-3.253%	107,800	-2.860%
2025-01-07	21.5060	21.6039	21.3600	21.398	-0.177%	184,885	-6.019%
2025-01-06	21.5400	21.6880	21.4020	21.436	+0.047%	137,245	-6.186%
2025-01-03	21.1780	21.4840	21.0400	21.426	+1.066%	187,845	-6.142%
2025-01-02	21.2480	21.3440	21.0780	21.200	-0.217%	85,130	-5.142%
2024-12-31	20.9140	21.3640	20.9140	21.246	-0.440%	71,950	-5.347%
2024-12-30	21.4700	21.4880	21.2620	21.340	-0.215%	134,090	-5.764%
2024-12-27	21.4820	21.4820	21.2180	21.386	+0.338%	192,790	-5.967%
2024-12-26	21.3020	21.4060	21.2780	21.314	+0.528%	201,715	-5.649%
2024-12-24	21.1800	21.2540	21.1325	21.202	-0.028%	66,820	-5.150%
2024-12-23	21.0700	21.2160	20.9680	21.208	+0.227%	184,380	-5.177%
2024-12-20	20.9560	21.3220	20.9560	21.160	+0.542%	279,835	-4.962%
2024-12-19	21.1200	21.2060	20.8926	21.046	-0.161%	178,875	-4.447%
2024-12-18	21.4580	21.6280	21.0260	21.080	-1.486%	158,805	-4.602%
2024-12-17	21.3480	21.5280	21.3060	21.398	-0.889%	142,740	-6.019%
2024-12-16	21.5740	21.6840	21.5540	21.590	-1.280%	146,925	-6.855%
2024-12-13	21.9280	21.9420	21.7960	21.870	-2.156%	102,500	-8.048%
2024-12-12	22.3680	22.4580	22.3280	22.352	-0.746%	124,150	-10.030%
2024-12-11	22.4600	22.5620	22.3500	22.520	+1.095%	169,220	-10.702%
2024-12-10	22.3180	22.3270	22.2228	22.276	-0.987%	84,230	-9.723%
2024-12-09	22.5320	22.6920	22.4820	22.498	-0.451%	151,830	-10.614%
2024-12-06	22.7160	22.7160	22.5220	22.600	-0.633%	140,655	-11.018%
2024-12-05	22.8220	22.8740	22.7240	22.744	-0.464%	126,985	-11.581%
2024-12-04	22.9320	22.9460	22.8060	22.850	-2.425%	151,545	-11.991%
2024-12-03	23.3000	23.4500	23.1780	23.418	+2.531%	187,050	-14.126%
2024-12-02	22.7660	22.9360	22.7220	22.840	+1.223%	182,775	-11.953%
2024-11-29	22.3000	22.5640	22.2060	22.564	+4.502%	186,720	-10.876%
2024-11-27	21.5920	21.7240	21.5560	21.592	-0.065%	134,595	-6.864%
2024-11-26	21.5600	21.6560	21.4840	21.606	-0.890%	397,275	-6.924%
2024-11-25	21.6740	21.8960	21.6608	21.800	+1.282%	173,590	-7.752%
2024-11-22	21.4540	21.5840	21.4120	21.524	-0.185%	145,070	-6.569%
2024-11-21	21.4840	21.6700	21.4400	21.564	+0.936%	187,565	-6.743%
2024-11-20	21.2800	21.4440	21.2360	21.364	-1.621%	159,255	-5.870%
2024-11-19	21.6240	21.8640	21.6240	21.716	-0.046%	199,210	-7.395%
2024-11-18	21.5820	21.8440	21.5460	21.726	+0.705%	500,130	-7.438%
2024-11-15	21.5700	21.6380	21.4680	21.574	-0.425%	232,270	-6.786%
2024-11-14	21.7280	21.9160	21.6578	21.666	+0.548%	225,565	-7.182%
2024-11-13	21.6720	21.7240	21.5080	21.548	-3.372%	194,735	-6.673%
2024-11-12	22.1580	22.5660	22.0450	22.300	+0.505%	171,160	-9.821%
2024-11-11	22.2300	22.2900	22.0740	22.188	-2.333%	135,505	-9.365%
2024-11-08	22.9060	23.0780	22.6280	22.718	+1.838%	138,925	-11.480%
2024-11-07	22.0940	22.4320	22.0940	22.308	+2.377%	185,780	-9.853%
2024-11-06	21.5740	21.7900	21.5480	21.790	-0.119%	111,410	-7.710%
2024-11-05	21.5080	21.8620	21.5080	21.816	+2.116%	122,300	-7.820%
2024-11-04	21.2320	21.5400	21.2320	21.364	+0.660%	273,320	-5.870%
2024-11-01	21.4240	21.4776	21.1440	21.224	-0.038%	152,030	-5.249%
2024-10-31	21.1900	21.4320	21.1060	21.232	-0.282%	118,360	-5.284%
2024-10-30	21.3400	21.5938	21.2920	21.292	-0.337%	122,775	-5.551%
2024-10-29	21.2900	21.4400	21.2720	21.364	+0.983%	120,100	-5.870%
2024-10-28	21.0400	21.2820	21.0400	21.156	+1.322%	142,640	-4.944%
2024-10-25	21.0760	21.0760	20.8000	20.880	-0.996%	144,080	-3.688%
2024-10-24	21.1440	21.2000	21.0220	21.090	+0.076%	84,110	-4.647%
2024-10-23	21.1060	21.1820	20.8865	21.074	-1.624%	248,140	-4.574%
2024-10-22	21.3040	21.5160	21.3040	21.422	-0.962%	98,635	-6.125%
2024-10-21	21.7760	21.7760	21.5541	21.630	-1.377%	147,370	-7.027%
2024-10-18	21.9960	22.0040	21.8900	21.932	-0.688%	86,525	-8.307%
2024-10-17	22.2500	22.2725	22.0200	22.084	-0.334%	93,785	-8.939%
2024-10-16	22.1040	22.2050	22.0505	22.158	+1.372%	116,905	-9.243%
2024-10-15	22.2220	22.2740	21.8400	21.858	-2.437%	99,485	-7.997%
2024-10-14	22.4300	22.4600	22.2100	22.404	-0.134%	98,570	-10.239%
2024-10-11	22.2940	22.5700	22.2940	22.434	+0.574%	80,330	-10.359%
2024-10-10	22.2560	22.4260	22.2420	22.306	+0.288%	111,095	-9.845%
2024-10-09	22.1220	22.3600	22.1220	22.242	-1.418%	99,640	-9.585%
2024-10-08	22.5540	22.6250	22.3876	22.562	-1.338%	124,785	-10.868%
2024-10-07	22.8700	22.9590	22.8000	22.868	-1.312%	128,825	-12.061%
2024-10-04	23.0180	23.1860	23.0180	23.172	+1.161%	62,305	-13.214%
2024-10-03	22.7480	22.9380	22.7480	22.906	-0.668%	48,265	-12.206%
2024-10-02	23.1540	23.2780	22.9680	23.060	-1.140%	182,105	-12.793%
2024-10-01	23.2920	23.4120	23.0740	23.326	+0.500%	73,580	-13.787%
2024-09-30	23.3900	23.3900	23.0480	23.210	-2.887%	112,650	-13.356%
2024-09-27	24.3380	24.5385	23.8740	23.900	-1.872%	59,770	-15.858%
2024-09-26	24.1560	24.3580	24.0720	24.356	+3.740%	57,925	-17.433%
2024-09-25	23.6560	23.7127	23.4620	23.478	-1.386%	101,775	-14.345%
2024-09-24	23.7600	23.9305	23.6200	23.808	-0.924%	53,645	-15.533%
2024-09-23	23.9505	24.1637	23.8880	24.030	+0.200%	40,245	-16.313%
2024-09-20	23.8420	23.9957	23.8040	23.982	-0.687%	75,905	-16.145%
2024-09-19	24.1220	24.2340	23.9920	24.148	+2.097%	130,105	-16.722%
2024-09-18	23.7500	23.8360	23.5240	23.652	-0.042%	84,395	-14.975%
2024-09-17	23.9180	24.0260	23.6600	23.662	-3.373%	121,130	-15.011%
2024-09-16	25.0000	25.0000	24.3680	24.488	+0.534%	105,265	-17.878%
2024-09-13	24.2880	24.4980	23.8380	24.358	-0.213%	68,380	-17.440%
2024-09-12	24.1140	24.4100	24.0060	24.410	+1.768%	48,055	-17.616%
2024-09-11	23.7740	23.9920	23.5420	23.986	+0.419%	85,825	-16.159%
2024-09-10	23.9920	24.0080	23.6120	23.886	-0.541%	170,305	-15.808%
2024-09-09	23.8740	24.1200	23.8740	24.016	+1.625%	94,210	-16.264%
2024-09-06	24.0060	24.0340	23.5240	23.632	-3.012%	81,415	-14.904%
2024-09-05	24.3000	24.4060	24.2269	24.366	-0.246%	110,760	-17.467%
2024-09-04	24.3240	24.5360	24.3240	24.426	-1.762%	45,795	-17.670%
2024-09-03	25.0680	25.1680	24.8080	24.864	-0.624%	151,175	-19.120%
2024-08-30	25.0660	25.1687	24.8540	25.020	+0.112%	55,025	-19.624%
2024-08-29	24.8840	25.0430	24.8840	24.992	+1.809%	110,555	-19.534%
2024-08-28	24.6620	24.7020	24.4720	24.548	-0.591%	149,360	-18.079%
2024-08-27	24.6420	24.9960	24.6420	24.694	+0.628%	73,570	-18.563%
2024-08-26	24.6920	24.7360	24.5200	24.540	-0.848%	47,945	-18.052%
2024-08-23	24.3600	24.8332	24.3600	24.750	+5.087%	235,805	-18.747%
2024-08-22	23.8980	23.8980	23.4440	23.552	-1.834%	101,390	-14.614%
2024-08-21	23.8620	24.0174	23.8340	23.992	+1.198%	63,015	-16.180%
2024-08-20	23.6000	23.7900	23.5600	23.708	-0.118%	35,805	-15.176%
2024-08-19	23.5560	23.7380	23.5560	23.736	+0.773%	62,440	-15.276%
2024-08-16	23.3940	23.5720	23.3060	23.554	+0.951%	51,155	-14.622%
2024-08-15	23.2900	23.3620	23.1280	23.332	+0.275%	58,055	-13.809%
2024-08-14	23.3160	23.3180	23.1660	23.268	-0.411%	61,475	-13.572%
2024-08-13	23.0280	23.4220	23.0280	23.364	+2.582%	66,715	-13.927%
2024-08-12	22.7800	22.8800	22.6000	22.776	-0.455%	80,510	-11.705%
2024-08-09	22.5160	22.8800	22.4180	22.880	+4.590%	121,555	-12.107%
2024-08-08	21.9460	22.0601	21.7520	21.876	-1.335%	86,940	-8.073%
2024-08-07	22.6520	22.6740	22.1120	22.172	+0.938%	129,855	-9.300%
2024-08-06	21.0020	22.0860	21.0020	21.966	+6.932%	225,365	-8.449%
2024-08-05	19.5340	20.6040	18.1140	20.542	-2.810%	116,625	-2.103%
2024-08-02	21.2760	21.3400	20.6540	21.136	-6.196%	138,565	-4.854%
2024-08-01	23.0100	23.2380	22.4160	22.532	-6.846%	100,650	-10.749%
2024-07-31	23.9960	24.1970	23.9340	24.188	+3.553%	45,860	-16.860%
2024-07-30	23.2720	23.4380	23.2000	23.358	+0.960%	33,800	-13.905%
2024-07-29	23.1400	23.1980	23.0840	23.136	-0.216%	59,255	-13.079%
2024-07-26	23.0920	23.2380	23.0620	23.186	+1.055%	38,950	-13.267%
2024-07-25	23.0440	23.0900	22.8540	22.944	-1.274%	93,045	-12.352%
2024-07-24	23.5360	23.5860	23.2040	23.240	-2.851%	68,905	-13.468%
2024-07-23	23.8020	23.9380	23.7930	23.922	+1.005%	39,015	-15.935%
2024-07-22	23.5000	23.6840	23.5000	23.684	+1.387%	54,485	-15.090%
2024-07-19	23.4240	23.4240	23.2940	23.360	-0.613%	27,690	-13.913%
2024-07-18	23.7440	23.7440	23.3880	23.504	-1.517%	55,645	-14.440%
2024-07-17	23.6960	23.8980	23.6640	23.866	+1.161%	59,200	-15.738%
2024-07-16	23.3100	23.6120	23.3100	23.592	+1.865%	56,000	-14.759%
2024-07-15	23.2860	23.4088	23.1220	23.160	-0.421%	42,155	-13.169%
2024-07-12	23.1940	23.3290	23.1940	23.258	+0.684%	45,010	-13.535%
2024-07-11	23.0460	23.3060	22.9880	23.100	+0.575%	90,265	-12.944%
2024-07-10	22.8060	23.0200	22.7800	22.968	+1.881%	141,475	-12.443%
2024-07-09	22.7040	22.7148	22.4760	22.544	-1.123%	76,375	-10.797%
2024-07-08	22.8780	22.9020	22.7560	22.800	-0.904%	66,935	-11.798%
2024-07-05	23.0740	23.0740	22.8130	23.008	+0.235%	56,835	-12.596%
2024-07-03	22.7860	23.0260	22.7860	22.954	+1.674%	29,980	-12.390%
2024-07-02	22.2900	22.5800	22.2900	22.576	+1.776%	60,645	-10.923%
2024-07-01	22.2760	22.4000	22.1200	22.182	-0.350%	64,005	-9.341%
2024-06-28	22.2380	22.4420	22.2145	22.260	+1.375%	66,560	-9.659%
2024-06-27	21.9220	21.9580	21.9070	21.958	+0.265%	61,005	-8.416%
2024-06-26	21.9140	21.9680	21.8500	21.900	-0.626%	66,515	-8.174%
2024-06-25	21.9420	22.0700	21.8540	22.038	+2.531%	83,745	-8.749%
2024-06-24	21.6200	21.9840	21.4940	21.494	-0.986%	99,835	-6.439%
2024-06-21	21.7120	21.7120	21.6020	21.708	-0.385%	68,715	-7.361%
2024-06-20	21.6980	21.8580	21.6540	21.792	+0.842%	78,765	-7.718%
2024-06-18	21.4920	21.6300	21.4880	21.610	+0.502%	68,660	-6.941%
2024-06-17	21.3800	21.5340	21.3392	21.502	+0.177%	39,660	-6.474%
2024-06-14	21.4580	21.5340	21.3580	21.464	-0.288%	173,845	-6.308%
2024-06-13	21.5720	21.5720	21.3380	21.526	-2.465%	186,260	-6.578%
2024-06-12	22.1600	22.2420	22.0248	22.070	+0.355%	66,980	-8.881%
2024-06-11	22.0260	22.0420	21.8900	21.992	-0.624%	70,975	-8.558%
2024-06-10	21.9680	22.1440	21.9680	22.130	+0.958%	54,245	-9.128%
2024-06-07	21.9940	22.0727	21.8960	21.920	-1.029%	81,725	-8.257%
2024-06-06	22.0960	22.1480	21.9960	22.148	+0.090%	34,165	-9.202%
2024-06-05	22.0220	22.1300	21.9880	22.128	+0.290%	58,285	-9.120%
2024-06-04	22.1340	22.2040	22.0000	22.064	-0.424%	58,730	-8.856%
2024-06-03	22.1780	22.2380	22.0600	22.158	+1.243%	80,655	-9.243%
2024-05-31	21.6760	21.9040	21.6760	21.886	+1.691%	53,525	-8.115%
2024-05-30	21.1720	21.5360	21.1720	21.522	+2.165%	74,405	-6.561%
2024-05-29	21.3080	21.3080	21.0580	21.066	-2.625%	49,245	-4.538%
2024-05-28	21.5960	21.6820	21.5200	21.634	+1.397%	49,245	-7.044%
2024-05-24	21.2860	21.3599	21.1920	21.336	+0.718%	43,005	-5.746%
2024-05-23	21.4040	21.4500	21.0940	21.184	-1.406%	49,265	-5.070%
2024-05-22	21.5680	21.5820	21.1520	21.486	-0.084%	86,630	-6.404%
2024-05-21	21.5340	21.5960	21.4436	21.504	-1.960%	55,705	-6.483%
2024-05-20	21.9360	22.2160	21.8700	21.934	+0.339%	47,835	-8.316%
2024-05-17	21.7760	21.9500	21.7323	21.860	+0.821%	38,980	-8.005%
2024-05-16	21.7520	21.8480	21.5660	21.682	+0.547%	38,390	-7.250%
2024-05-15	21.4120	21.5640	21.4000	21.564	+1.154%	36,015	-6.743%
2024-05-14	21.3600	21.5482	21.1980	21.318	-0.485%	122,815	-5.667%
2024-05-13	21.5660	21.5660	21.3607	21.422	-1.126%	71,635	-6.125%
2024-05-10	21.8120	21.9600	21.6060	21.666	-2.799%	105,035	-7.182%
2024-05-09	22.0100	22.2900	22.0100	22.290	+5.191%	77,880	-9.780%
2024-05-08	21.1020	21.3200	21.0040	21.190	+0.838%	43,845	-5.097%
2024-05-07	21.0500	21.0800	20.9640	21.014	-0.266%	47,290	-4.302%
2024-05-06	20.9600	21.1400	20.7411	21.070	+0.659%	44,915	-4.556%
2024-05-03	20.8260	20.9320	20.6240	20.932	+1.013%	42,280	-3.927%
2024-05-02	20.7100	20.7760	20.6100	20.722	+2.331%	51,120	-2.953%
2024-05-01	20.3440	20.4480	20.1880	20.250	-1.287%	44,685	-0.691%
2024-04-30	20.6520	20.7190	20.4740	20.514	-0.937%	138,965	-1.969%
2024-04-29	20.6080	20.7480	20.5520	20.708	+0.956%	60,805	-2.888%
2024-04-26	20.3860	20.5440	20.3640	20.512	+0.068%	62,390	-1.960%
2024-04-25	20.3080	20.5080	20.3080	20.498	-1.698%	55,870	-1.893%
2024-04-24	20.8560	20.8600	20.7780	20.852	+0.048%	43,320	-3.558%
2024-04-23	20.7040	20.8473	20.7040	20.842	+0.434%	63,965	-3.512%
2024-04-22	20.5740	20.8360	20.5700	20.752	+2.287%	140,205	-3.094%
2024-04-19	20.3080	20.5200	20.2340	20.288	-0.305%	63,895	-0.877%
2024-04-18	20.3840	20.5242	20.3220	20.350	-0.196%	114,330	-1.179%
2024-04-17	20.4540	20.4764	20.2740	20.390	-0.856%	56,090	-1.373%
2024-04-16	20.6000	20.6734	20.5040	20.566	-1.889%	96,315	-2.217%
2024-04-15	21.1840	21.2560	20.9600	20.962	-0.833%	40,855	-4.064%
2024-04-12	21.3060	21.3060	21.0980	21.138	+0.399%	50,200	-4.863%
2024-04-11	21.1100	21.1400	20.9400	21.054	-0.529%	47,680	-4.484%
2024-04-10	21.1980	21.2040	21.0620	21.166	-1.287%	45,280	-4.989%
2024-04-09	21.5540	21.6420	21.3040	21.442	-0.093%	144,735	-6.212%
2024-04-08	21.2800	21.8570	21.2800	21.462	+1.716%	278,715	-6.300%
2024-04-05	21.0060	21.1960	21.0060	21.100	+0.428%	40,350	-4.692%
2024-04-04	21.2140	21.3355	20.9800	21.010	-0.812%	36,710	-4.284%
2024-04-03	20.9960	21.2320	20.9560	21.182	+0.684%	67,630	-5.061%
2024-04-02	20.9800	21.0560	20.9498	21.038	+0.248%	66,010	-4.411%
2024-04-01	20.9700	20.9880	20.8070	20.986	-4.782%	104,900	-4.174%
2024-03-28	21.9680	22.0540	21.8840	22.040	-0.054%	138,355	-8.757%
2024-03-27	22.0220	22.1200	21.8920	22.052	-0.172%	82,420	-8.806%
2024-03-26	22.1660	22.2420	21.9600	22.090	+0.045%	122,300	-8.963%
2024-03-25	22.6860	22.6860	22.0280	22.080	-0.800%	92,355	-8.922%
2024-03-22	22.2340	22.2620	22.0720	22.258	-0.322%	107,475	-9.650%
2024-03-21	22.4660	22.6040	22.2460	22.330	-0.861%	60,210	-9.942%
2024-03-20	22.4140	22.5640	22.3865	22.524	+0.545%	56,390	-10.717%
2024-03-19	22.2580	22.4560	22.1434	22.402	+2.264%	74,375	-10.231%
2024-03-18	21.7980	21.9760	21.7821	21.906	+2.183%	76,505	-8.199%
2024-03-15	21.2960	21.4780	21.2960	21.438	+1.400%	67,345	-6.195%
2024-03-14	21.2560	21.3000	21.0708	21.142	-0.189%	70,545	-4.881%
2024-03-13	21.1160	21.2830	21.1160	21.182	-1.111%	65,210	-5.061%
2024-03-12	21.3660	21.4860	21.2660	21.420	+1.382%	88,240	-6.116%
2024-03-11	21.3720	21.3720	20.8700	21.128	-3.481%	244,730	-4.818%
2024-03-08	22.0180	22.0420	21.7849	21.890	+0.838%	78,610	-8.132%
2024-03-07	21.9600	22.4080	21.6420	21.708	-0.840%	632,750	-7.361%
2024-03-06	21.6680	21.9960	21.4960	21.892	+3.002%	107,225	-8.140%
2024-03-05	21.1940	21.3300	21.1713	21.254	+2.124%	84,420	-5.383%
2024-03-04	20.8720	20.9020	20.7040	20.812	-1.784%	59,090	-3.373%
2024-03-01	21.0480	21.2700	21.0198	21.190	+0.703%	63,360	-5.097%
2024-02-29	20.9920	21.0420	20.9300	21.042	+0.114%	54,675	-4.429%
2024-02-28	20.9780	21.1147	20.9000	21.018	0.000%	31,740	-4.320%
2024-02-27	20.9460	21.1440	20.9020	21.018	+0.536%	51,465	-4.320%
2024-02-26	21.0080	21.0600	20.1640	20.906	+0.539%	140,795	-3.808%
2024-02-23	20.8920	20.8920	20.7180	20.794	-0.469%	60,680	-3.289%
2024-02-22	20.5760	21.0000	20.5760	20.892	+1.211%	162,340	-3.743%
2024-02-21	20.5480	20.6501	20.1640	20.642	+0.890%	44,125	-2.577%
2024-02-20	20.5680	20.5680	20.2080	20.460	+1.367%	89,035	-1.711%
2024-02-16	20.0900	20.2890	20.0900	20.184	+0.398%	83,620	-0.367%
2024-02-15	19.9920	20.1040	19.9500	20.104	+0.621%	51,280	+0.030%
2024-02-14	19.8440	19.9800	19.8440	19.980	+0.342%	40,410	+0.651%
2024-02-13	20.0340	20.0960	19.8360	19.912	-2.200%	80,980	+0.994%
2024-02-12	20.2440	20.4300	20.2320	20.360	+0.404%	37,840	-1.228%
2024-02-09	20.1460	20.2780	20.1460	20.278	+0.655%	60,335	-0.828%
2024-02-08	20.1660	20.1956	20.0180	20.146	+3.345%	98,730	-0.179%
2024-02-07	19.3020	19.4940	19.3020	19.494	+1.141%	95,665	+3.160%
2024-02-06	19.1700	19.2740	19.0560	19.274	-0.031%	71,955	+4.337%
2024-02-05	19.2640	19.3480	19.1600	19.280	+0.260%	92,565	+4.305%
2024-02-02	19.1600	19.2320	19.0940	19.230	-0.630%	222,895	+4.576%
2024-02-01	19.2260	19.3620	19.0640	19.352	+1.277%	66,985	+3.917%
2024-01-31	19.4700	19.5237	18.9560	19.108	-0.178%	104,615	+5.244%
2024-01-30	19.1760	19.2580	19.0586	19.142	-1.136%	101,985	+5.057%
2024-01-29	19.3040	19.4600	19.2864	19.362	+0.634%	35,075	+3.863%
2024-01-26	19.2460	19.3600	19.1320	19.240	-0.599%	86,750	+4.522%
2024-01-25	19.3460	19.3880	19.0660	19.356	+0.551%	96,960	+3.895%
2024-01-24	19.3880	19.5600	19.1900	19.250	+0.292%	65,055	+4.468%
2024-01-23	19.2380	19.3240	19.1560	19.194	-0.590%	84,230	+4.772%
2024-01-22	19.2740	19.4620	19.2020	19.308	+1.782%	44,115	+4.154%
2024-01-19	18.8680	18.9960	18.7963	18.970	-0.326%	51,585	+6.009%
2024-01-18	18.8740	19.0400	18.8590	19.032	+1.180%	41,940	+5.664%
2024-01-17	18.7940	18.8640	18.7420	18.810	-2.103%	45,175	+6.911%
2024-01-16	19.2380	19.2778	19.0640	19.214	+0.177%	77,685	+4.663%
2024-01-12	19.2000	19.3000	19.1287	19.180	-0.364%	48,270	+4.849%
2024-01-11	19.2040	19.3200	19.1580	19.250	+0.365%	39,230	+4.468%
2024-01-10	19.1280	19.2960	19.1160	19.180	+0.535%	114,910	+4.849%
2024-01-09	19.1040	19.2461	18.9820	19.078	-1.680%	37,730	+5.409%
2024-01-08	19.3020	19.4640	19.1240	19.404	+0.779%	45,360	+3.638%
2024-01-05	18.9980	19.5620	18.9660	19.254	+3.183%	82,455	+4.446%
2024-01-04	18.5200	18.8100	18.5200	18.660	+1.314%	56,155	+7.771%
2024-01-03	18.4040	18.5000	18.3040	18.418	-0.314%	90,205	+9.187%
2024-01-02	18.5027	18.6660	18.3840	18.476	-1.081%	52,895	+8.844%
2023-12-29	18.7380	18.7740	18.6680	18.678	+0.172%	42,480	+7.667%
2023-12-28	18.6260	18.7300	18.6180	18.646	+0.887%	45,650	+7.852%
2023-12-27	18.5280	18.5280	18.3980	18.482	-0.506%	57,325	+8.809%
2023-12-26	18.5480	18.6420	18.4740	18.576	-0.183%	76,260	+8.258%
2023-12-22	18.5800	18.7520	18.5780	18.610	-0.097%	54,085	+8.060%
2023-12-21	18.4760	18.6793	18.4500	18.628	+1.393%	73,445	+7.956%
2023-12-20	18.5240	18.5900	18.3507	18.372	-0.141%	76,065	+9.460%
2023-12-19	18.3460	18.7000	18.3344	18.398	+0.240%	134,990	+9.305%
2023-12-18	18.4080	18.4080	18.2360	18.354	-0.488%	51,225	+9.567%
2023-12-15	18.6260	18.6260	18.3760	18.444	-0.956%	110,460	+9.033%
2023-12-14	18.6680	18.7388	18.5420	18.622	+1.737%	81,795	+7.991%
2023-12-13	18.1360	18.3960	17.9800	18.304	+0.560%	83,905	+9.867%
2023-12-12	18.2680	18.2760	18.1420	18.202	-1.301%	56,460	+10.482%
2023-12-11	18.4080	18.9760	18.2760	18.442	-1.936%	166,665	+9.045%
2023-12-08	18.7080	18.8060	18.6600	18.806	-0.255%	51,685	+6.934%
2023-12-07	18.6580	18.9440	18.6340	18.854	+1.507%	75,135	+6.662%
2023-12-06	18.6940	18.6940	18.5620	18.574	+1.575%	50,500	+8.270%
2023-12-05	18.3540	18.3697	18.2580	18.286	-0.131%	44,475	+9.975%
2023-12-04	18.3460	18.3610	18.1320	18.310	-0.888%	54,195	+9.831%
2023-12-01	18.2560	18.4840	18.2352	18.474	+1.017%	42,385	+8.856%
2023-11-30	18.3140	18.3180	18.1900	18.288	+0.340%	66,495	+9.963%
2023-11-29	18.2480	18.3203	18.1820	18.226	-0.426%	68,450	+10.337%
2023-11-28	18.2740	18.3960	18.1620	18.304	-0.316%	53,135	+9.867%
2023-11-27	18.3560	18.4033	18.3240	18.362	+0.416%	50,575	+9.520%
2023-11-24	18.1640	18.2860	18.0280	18.286	+0.594%	24,135	+9.975%
2023-11-22	18.2260	18.2380	18.1320	18.178	+0.598%	52,110	+10.628%
2023-11-21	18.0700	18.1021	17.9370	18.070	-0.561%	87,835	+11.289%
2023-11-20	18.0540	18.1980	18.0540	18.172	+0.609%	84,670	+10.665%
2023-11-17	18.0180	18.0880	17.9440	18.062	+1.495%	124,985	+11.339%
2023-11-16	17.8240	17.8891	17.6560	17.796	-0.459%	69,910	+13.003%

document.getElementById("HxT10B").onerror = function(){this.style.display='none';}; .dark-mode .SxHz0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SxHz0z{ color: #333333; background-color: white; border: 2px solid #333333; }IXORIX Corporationstock NYSE ADR

IX
ORIX Corporation
stock NYSE ADR