ORIX Corporation - IX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.11	35.34	35.34	35.34	34.76	295,626
February 19, 2026	35.74	36.01	36.01	36.28	35.67	519,743
February 18, 2026	35.39	35.47	35.47	35.99	35.37	210,200
February 17, 2026	34.68	35.15	35.15	35.25	34.64	354,195
February 13, 2026	35.88	36.34	36.34	36.41	35.82	593,307
February 12, 2026	37.01	36.6	36.6	37.04	36.34	432,223
February 11, 2026	35.46	35.85	35.85	35.91	35.37	263,300
February 10, 2026	35.31	35.3	35.3	35.49	34.96	261,240
February 09, 2026	32.93	33.99	33.99	34.31	32.8	282,200
February 06, 2026	31.89	32.3	32.3	32.37	31.89	270,900
February 05, 2026	31.12	31.25	31.25	31.45	31.12	310,995
February 04, 2026	31.15	31.23	31.23	31.55	31.09	336,400
February 03, 2026	30.59	30.84	30.84	30.85	30.5	148,038
February 02, 2026	30.25	30.56	30.56	30.57	30.24	200,600
January 30, 2026	30.44	30.53	30.53	30.58	30.24	189,600
January 29, 2026	30.5	30.65	30.65	30.72	30.21	214,633
January 28, 2026	30.25	30.33	30.33	30.35	30.02	151,624
January 27, 2026	30.31	30.56	30.56	30.58	30.16	138,400
January 26, 2026	30.23	30.17	30.17	30.34	30.13	151,808
January 23, 2026	30.03	30.29	30.29	30.3	29.84	204,630
January 22, 2026	30.26	29.95	29.95	30.26	29.64	272,600
January 21, 2026	30.08	30.38	30.38	30.55	30.08	221,800
January 20, 2026	30.2	30.33	30.33	30.5	30.2	190,119
January 16, 2026	30.62	30.7	30.7	30.7	30.33	129,819
January 15, 2026	30.51	30.52	30.52	30.82	30.44	164,633
January 14, 2026	30.2	30.36	30.36	30.41	30.17	182,928
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

ORIX Corporation (IX) NYSE