ORIX Corporation - IX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.52	30.3	30.3	30.52	30.24	134,200
January 12, 2026	30.61	30.8	30.8	30.8	30.48	108,600
January 09, 2026	30.17	30.61	30.61	30.66	30.17	117,900
January 08, 2026	29.85	30.19	30.19	30.2	29.82	169,400
January 07, 2026	29.95	29.88	29.88	29.97	29.77	228,500
January 06, 2026	29.97	30.07	30.07	30.33	29.97	206,900
January 05, 2026	29.59	29.84	29.84	29.94	29.46	312,500
January 02, 2026	29.35	29.49	29.49	29.52	29.25	202,500
December 31, 2025	29.37	29.22	29.22	29.39	29.18	63,321
December 30, 2025	29.48	29.42	29.42	29.48	29.29	70,600
December 29, 2025	29.5	29.58	29.58	29.59	29.42	80,276
December 26, 2025	29.22	29.35	29.35	29.41	29.22	127,400
December 24, 2025	29.43	29.54	29.54	29.67	29.39	75,136
December 23, 2025	29.45	29.67	29.67	29.68	29.3	138,703
December 22, 2025	28.89	28.98	28.98	29.02	28.83	107,400
December 19, 2025	28.77	28.84	28.84	29.03	28.77	162,847
December 18, 2025	28.85	28.92	28.92	29.08	28.85	208,600
December 17, 2025	28.65	28.4	28.4	28.85	28.39	219,235
December 16, 2025	28.89	28.88	28.88	29.12	28.88	416,349
December 15, 2025	29.26	29.33	29.33	29.33	29.15	590,169
December 12, 2025	28.67	28.83	28.83	28.86	28.57	141,506
December 11, 2025	28.2	28.56	28.56	28.56	28.2	125,809
December 10, 2025	28.01	28.16	28.16	28.26	27.86	94,900
December 09, 2025	27.82	27.79	27.79	27.97	27.71	106,875
December 08, 2025	27.84	27.78	27.78	27.86	27.69	132,700
December 05, 2025	27.68	27.82	27.82	27.89	27.61	121,109
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

ORIX Corporation (IX) NYSE