ORIX Corporation - IX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.85	26.03	26.03	26.04	25.84	68,199
August 15, 2025	25.96	25.88	25.88	25.96	25.86	108,320
August 14, 2025	25.5	25.64	25.64	25.75	25.5	136,960
August 13, 2025	25.38	25.4	25.4	25.44	25.35	86,800
August 12, 2025	25.37	25.45	25.45	25.54	25.28	121,409
August 11, 2025	25.27	25.25	25.25	25.39	24.9	119,200
August 08, 2025	25.16	25.26	25.26	25.33	25.07	109,895
August 07, 2025	24.58	24.92	24.92	24.94	24.56	288,646
August 06, 2025	23.68	23.79	23.79	23.83	23.62	88,100
August 05, 2025	23.38	23.39	23.39	23.47	23.31	106,213
August 04, 2025	23.24	23.32	23.32	23.36	23.07	218,087
August 01, 2025	23	22.85	22.85	23	22.65	167,700
July 31, 2025	22.59	22.55	22.55	22.68	22.51	670,711
July 30, 2025	22.63	22.52	22.52	22.75	22.37	374,200
July 29, 2025	22.61	22.43	22.43	22.61	22.33	257,443
July 28, 2025	22.87	22.65	22.65	22.87	22.59	86,200
July 25, 2025	23.04	23.08	23.08	23.09	22.97	81,100
July 24, 2025	23.29	23.18	23.18	23.32	23.17	215,100
July 23, 2025	23.25	23.48	23.48	23.48	23.18	438,988
July 22, 2025	22.61	22.72	22.72	22.73	22.61	282,000
July 21, 2025	22.43	22.61	22.61	22.67	22.41	116,900
July 18, 2025	22.4	22.35	22.35	22.42	22.28	116,340
July 17, 2025	22.2	22.29	22.29	22.31	22.18	161,121
July 16, 2025	22.25	22.28	22.28	22.31	22.1	154,400
July 15, 2025	22.55	22.32	22.32	22.55	22.28	126,739
July 14, 2025	22.61	22.68	22.7	22.74	22.56	169,818
July 11, 2025	22.6	22.62	22.62	22.64	22.51	111,200
July 10, 2025	22.61	22.66	22.66	22.72	22.5	117,300
July 09, 2025	22.54	22.69	22.69	22.69	22.52	154,300
July 08, 2025	22.24	22.31	22.31	22.36	22.2	116,600
July 07, 2025	22.45	22.28	22.28	22.66	22.21	170,548
July 03, 2025	22.77	22.89	22.89	22.89	22.75	94,300
July 02, 2025	22.78	22.82	22.82	22.85	22.69	106,941
July 01, 2025	22.76	22.76	22.76	22.82	22.66	285,200
June 30, 2025	22.56	22.52	22.52	22.57	22.34	237,900
June 27, 2025	22.1	22.19	22.19	22.29	22.05	219,300
June 26, 2025	21.73	21.93	21.93	21.93	21.72	153,000
June 25, 2025	21.41	21.3	21.3	21.41	21.28	143,600
June 24, 2025	21.57	21.6	21.6	21.67	21.55	238,200
June 23, 2025	21.2	21.48	21.48	21.48	21.14	203,417
June 20, 2025	21.29	21.25	21.25	21.33	21.19	224,947
June 18, 2025	21.35	21.31	21.31	21.42	21.26	239,300
June 17, 2025	21.35	21.19	21.19	21.35	21.14	235,800
June 16, 2025	21.69	21.6	21.6	21.83	21.59	182,300
June 13, 2025	21.64	21.63	21.63	21.71	21.53	116,200
June 12, 2025	21.7	21.88	21.88	21.88	21.68	136,700
June 11, 2025	21.61	21.53	21.53	21.62	21.49	229,540
June 10, 2025	21.65	21.6	21.6	21.65	21.57	228,842
June 09, 2025	21.51	21.54	21.54	21.59	21.47	732,440
June 06, 2025	21.24	21.41	21.41	21.41	21.24	81,435
June 05, 2025	21.19	21.21	21.21	21.22	21.06	131,650
June 04, 2025	21.4	21.37	21.37	21.47	21.33	85,040
June 03, 2025	21.33	21.46	21.46	21.5	21.33	260,100
June 02, 2025	21.27	21.26	21.26	21.28	21.17	322,933
May 30, 2025	21.22	21.26	21.26	21.27	21.1	97,400
May 29, 2025	21.16	21.18	21.18	21.22	21.03	148,800
May 28, 2025	21.01	20.96	20.96	21.03	20.93	103,500
May 27, 2025	20.95	21.31	21.31	21.33	20.95	189,900
May 23, 2025	20.4	20.54	20.54	20.6	20.36	147,573
May 22, 2025	20.53	20.57	20.57	20.63	20.51	159,078

ORIX Corporation (IX) NYSE