ORIX Corporation - IX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.04	27.95	27.95	28.2	27.85	135,557
December 03, 2025	27.3	27.59	27.59	27.62	27.26	178,321
December 02, 2025	27.51	27.55	27.55	27.57	27.39	95,029
December 01, 2025	27.08	27.25	27.25	27.27	27.05	336,809
November 28, 2025	27.2	27.35	27.35	27.38	27.19	71,515
November 26, 2025	26.67	27.02	27.02	27.04	26.67	123,624
November 25, 2025	26.33	26.74	26.74	26.88	26.27	123,600
November 24, 2025	25.97	26.35	26.35	26.37	25.97	109,849
November 21, 2025	25.86	26.04	26.04	26.11	25.71	137,846
November 20, 2025	25.76	25.42	25.42	26.1	25.38	333,900
November 19, 2025	25.54	25.74	25.74	25.78	25.46	148,400
November 18, 2025	25.44	25.53	25.53	25.56	25.29	115,500
November 17, 2025	25.79	25.61	25.61	25.9	25.5	119,816
November 14, 2025	26.07	26.23	26.23	26.29	26.01	111,837
November 13, 2025	26.15	26.04	26.04	26.21	25.97	134,300
November 12, 2025	26.84	26.71	26.71	27.1	26.65	134,518
November 11, 2025	25.32	25.46	25.46	25.47	25.26	106,805
November 10, 2025	25.12	25.26	25.26	25.3	25.07	85,803
November 07, 2025	24.91	25.04	25.04	25.12	24.81	162,600
November 06, 2025	25.1	25.04	25.04	25.15	24.81	96,509
November 05, 2025	24.58	24.7	24.7	24.81	24.43	122,336
November 04, 2025	24.41	24.36	24.36	24.52	24.31	147,300
November 03, 2025	24.5	24.49	24.49	24.84	24.24	103,144
October 31, 2025	24.35	24.49	24.49	24.52	24.32	105,700
October 30, 2025	24.19	24.22	24.22	24.37	24.19	131,000
October 29, 2025	24.5	24.31	24.31	24.59	24.19	172,600
October 28, 2025	24.79	24.9	24.9	24.94	24.77	117,200
October 27, 2025	24.9	24.91	24.91	24.94	24.87	132,615
October 24, 2025	25.02	24.87	24.87	25.02	24.85	125,600
October 23, 2025	25.18	25.16	25.16	25.28	25.09	121,517
October 22, 2025	25.34	25.26	25.26	25.46	25.19	124,400
October 21, 2025	25.25	25.28	25.28	25.34	25.2	182,400
October 20, 2025	25.02	25	25	25.08	24.91	129,315
October 17, 2025	24.8	24.94	24.94	25.01	24.76	98,382
October 16, 2025	25.22	24.84	24.84	25.22	24.77	122,421
October 15, 2025	24.96	25.07	25.07	25.14	24.94	153,020
October 14, 2025	24.44	24.71	24.71	24.8	24.44	120,011
October 13, 2025	24.84	24.57	24.57	24.84	24.43	244,800
October 10, 2025	24.61	24.41	24.41	24.79	24.26	114,843
October 09, 2025	25.34	25.08	25.08	25.34	25	190,100
October 08, 2025	25.31	25.34	25.34	25.38	25.21	135,731
October 07, 2025	25.71	25.52	25.52	25.73	25.47	80,800
October 06, 2025	25.83	25.95	25.95	26.03	25.83	106,142
October 03, 2025	25.63	25.8	25.8	25.81	25.61	173,123
October 02, 2025	25.54	25.53	25.53	25.6	25.22	166,500
October 01, 2025	25.89	25.81	25.81	25.92	25.71	190,843
September 30, 2025	26.31	26.12	26.12	26.31	25.94	91,949
September 29, 2025	26.62	26.54	26.14	26.63	26.47	161,709
September 26, 2025	26.47	26.64	26.64	26.66	26.47	153,200
September 25, 2025	26.35	26.42	26.42	26.48	26.23	241,000
September 24, 2025	26.76	26.57	26.57	26.76	26.47	223,001
September 23, 2025	27.01	26.91	26.91	27.16	26.88	175,619
September 22, 2025	27.06	26.99	26.99	27.07	26.93	104,630
September 19, 2025	26.98	27.05	27.05	27.2	26.98	111,700
September 18, 2025	26.82	26.86	26.86	26.9	26.59	97,900
September 17, 2025	26.97	26.96	26.96	27.21	26.73	268,328
September 16, 2025	27.07	27.06	27.06	27.16	27.02	147,700
September 15, 2025	26.6	26.86	26.86	26.94	26.6	86,000
September 12, 2025	26.78	26.81	26.81	26.86	26.72	64,900
September 11, 2025	26.77	26.99	26.99	27.01	26.77	67,300

ORIX Corporation (IX) NYSE