Dark

IX
ORIX Corporation
stock NYSE ADR

At Close

Jul 2, 2026 3:59:55 PM EDT

39.05USD+1.693%(+0.65)182,550

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 8:46:30 AM EDT

38.39USD-0.037%(-0.01)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

39.06USD+0.026%(+0.01)17,160

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	39.1100	39.4150	38.720100	39.0600	+1.719%	182,550	0.000%
2026-07-01	37.8500	38.8100	37.850000	38.4000	+0.946%	184,897	+1.719%
2026-06-30	38.2500	38.3750	38.020000	38.0400	-1.015%	253,162	+2.681%
2026-06-29	38.1100	38.5000	37.800000	38.4300	+0.392%	648,521	+1.639%
2026-06-26	38.2800	38.4997	37.810000	38.2800	-0.520%	229,477	+2.038%
2026-06-25	38.4500	38.7200	38.185000	38.4800	+0.339%	332,211	+1.507%
2026-06-24	38.7600	38.7600	38.183500	38.3500	-2.168%	286,037	+1.851%
2026-06-23	38.9200	39.3850	38.890000	39.2000	-2.874%	179,782	-0.357%
2026-06-22	40.3400	40.6250	40.190100	40.3600	+0.523%	237,682	-3.221%
2026-06-18	40.3500	40.5000	40.060000	40.1500	+1.312%	281,608	-2.715%
2026-06-17	39.5700	40.0900	39.470000	39.6300	+0.660%	328,595	-1.438%
2026-06-16	39.3800	39.6450	39.240000	39.3700	+2.499%	267,901	-0.787%
2026-06-15	38.7200	38.7300	38.400000	38.4100	-0.672%	267,894	+1.692%
2026-06-12	38.4000	38.7000	38.240000	38.6700	-0.103%	289,186	+1.009%
2026-06-11	38.0800	38.7500	37.810000	38.7100	+1.468%	224,326	+0.904%
2026-06-10	38.5400	38.8150	38.130000	38.1500	-1.928%	165,921	+2.385%
2026-06-09	39.0600	39.4200	38.440000	38.9000	+0.960%	322,639	+0.411%
2026-06-08	38.5300	38.7800	38.470000	38.5300	+1.716%	260,157	+1.376%
2026-06-05	38.5000	38.6400	37.730000	37.8800	-4.728%	397,362	+3.115%
2026-06-04	39.3200	39.8400	39.320000	39.7600	+1.299%	818,172	-1.761%
2026-06-03	39.2200	39.4700	38.900000	39.2500	+1.134%	1,028,885	-0.484%
2026-06-02	38.6000	39.0100	38.585000	38.8100	0.000%	403,044	+0.644%
2026-06-01	38.5800	38.9000	38.540000	38.8100	-0.538%	398,834	+0.644%
2026-05-29	39.0500	39.3200	38.970000	39.0200	+0.827%	258,129	+0.103%
2026-05-28	38.4100	38.7500	38.000000	38.7000	+0.233%	474,621	+0.930%
2026-05-27	38.7700	38.7700	38.465000	38.6100	-3.282%	295,451	+1.166%
2026-05-26	39.8200	40.0000	39.820000	39.9200	+2.754%	228,923	-2.154%
2026-05-22	39.1800	39.3800	38.850000	38.8500	-1.044%	245,329	+0.541%
2026-05-21	38.9300	39.3450	38.810000	39.2600	+1.631%	336,120	-0.509%
2026-05-20	38.1700	38.7000	38.160000	38.6300	+3.788%	235,340	+1.113%
2026-05-19	37.3000	37.5050	37.020000	37.2200	+0.867%	166,224	+4.944%
2026-05-18	36.7600	37.1500	36.645000	36.9000	+0.682%	159,635	+5.854%
2026-05-15	36.4900	36.7400	36.360000	36.6500	-0.919%	351,340	+6.576%
2026-05-14	36.9900	37.2700	36.670000	36.9900	-2.555%	227,268	+5.596%
2026-05-13	37.6400	38.0900	37.590000	37.9600	+0.850%	298,734	+2.898%
2026-05-12	37.5200	37.7300	37.200000	37.6400	+2.450%	311,912	+3.773%
2026-05-11	38.5600	38.5600	36.580000	36.7400	+8.924%	497,076	+6.315%
2026-05-08	33.4800	33.8925	33.480000	33.7300	+1.627%	213,007	+15.802%
2026-05-07	33.2100	33.9400	33.165000	33.1900	-2.669%	195,734	+17.686%
2026-05-06	33.8500	34.3695	33.300000	34.1000	+2.618%	192,651	+14.545%
2026-05-05	33.0500	33.3150	33.000000	33.2300	+1.126%	205,531	+17.544%
2026-05-04	33.0100	33.2600	32.755000	32.8600	-0.575%	210,921	+18.868%
2026-05-01	33.4400	33.4400	33.015000	33.0500	-1.666%	199,623	+18.185%
2026-04-30	33.2400	33.7200	33.140000	33.6100	+3.003%	310,107	+16.215%
2026-04-29	32.4900	32.7900	32.490000	32.6300	+0.369%	439,157	+19.706%
2026-04-28	32.7000	32.8700	32.399500	32.5100	+3.043%	514,883	+20.148%
2026-04-27	31.9900	32.0700	31.479100	31.5500	+3.783%	457,935	+23.803%
2026-04-24	30.4000	30.4850	30.180000	30.4000	0.000%	198,473	+28.487%
2026-04-23	30.5200	30.7100	30.100000	30.4000	-0.393%	226,001	+28.487%
2026-04-22	31.1100	31.1100	30.489200	30.5200	-0.196%	168,580	+27.982%
2026-04-21	31.4700	31.4700	30.555000	30.5800	-4.048%	289,121	+27.731%
2026-04-20	32.0600	32.1000	31.840000	31.8700	-1.117%	255,703	+22.560%
2026-04-17	31.9400	32.5325	31.940000	32.2300	+1.544%	232,267	+21.191%
2026-04-16	31.9400	32.0200	31.740000	31.7400	-0.502%	231,972	+23.062%
2026-04-15	31.6100	32.0200	31.610000	31.9000	+0.694%	263,202	+22.445%
2026-04-14	31.6600	31.8500	31.650000	31.6800	+2.062%	319,661	+23.295%
2026-04-13	30.1600	31.0751	30.160000	31.0400	+0.129%	803,487	+25.838%
2026-04-10	31.0500	31.1300	30.900000	31.0000	+0.129%	311,044	+26.000%
2026-04-09	30.6200	31.2400	30.510000	30.9600	-1.307%	725,837	+26.163%
2026-04-08	31.3800	31.6100	31.180000	31.3700	+5.057%	270,031	+24.514%
2026-04-07	29.6400	29.9000	29.340000	29.8600	+0.201%	358,216	+30.810%
2026-04-06	29.7300	29.9150	29.670000	29.8000	-0.766%	579,261	+31.074%
2026-04-02	29.2600	30.1300	29.230000	30.0300	-1.379%	582,412	+30.070%
2026-04-01	30.4200	30.6700	30.270000	30.4500	+1.534%	399,727	+28.276%
2026-03-31	29.2600	30.0350	29.260000	29.9900	+2.846%	516,910	+30.243%
2026-03-30	29.3600	29.4893	29.040000	29.1600	-0.376%	234,338	+33.951%
2026-03-27	29.6500	29.7068	29.240000	29.2700	-1.215%	301,753	+33.447%
2026-03-26	29.8900	30.4100	29.630000	29.6300	-2.757%	410,149	+31.826%
2026-03-25	30.4200	30.5200	30.220000	30.4700	+2.180%	358,523	+28.192%
2026-03-24	29.4400	29.9188	29.420000	29.8200	+0.034%	452,329	+30.986%
2026-03-23	29.7900	30.3000	29.625000	29.8100	+1.119%	725,740	+31.030%
2026-03-20	29.7800	30.0400	29.370000	29.4800	-1.832%	1,081,944	+32.497%
2026-03-19	29.5400	30.1700	29.500000	30.0300	-0.464%	335,330	+30.070%
2026-03-18	30.4500	30.6700	30.170000	30.1700	-1.276%	354,376	+29.466%
2026-03-17	30.6200	30.8900	30.560000	30.5600	+0.559%	505,057	+27.814%
2026-03-16	30.3900	30.6299	30.200000	30.3900	+1.503%	276,331	+28.529%
2026-03-13	30.1900	30.4700	29.850000	29.9400	-1.058%	289,602	+30.461%
2026-03-12	30.6100	30.6100	30.140000	30.2600	-3.106%	719,707	+29.081%
2026-03-11	31.2400	31.4000	31.020000	31.2300	-2.039%	318,518	+25.072%
2026-03-10	31.8100	32.5300	31.710000	31.8800	-1.055%	538,644	+22.522%
2026-03-09	31.0300	32.2315	31.030000	32.2200	+2.775%	552,581	+21.229%
2026-03-06	31.1200	31.4550	30.870100	31.3500	+0.384%	344,696	+24.593%
2026-03-05	31.7600	31.8600	30.970000	31.2300	-4.787%	1,091,377	+25.072%
2026-03-04	32.1500	32.8100	31.951400	32.8000	+1.016%	436,692	+19.085%
2026-03-03	31.3100	32.6299	31.060000	32.4700	-4.752%	622,257	+20.296%
2026-03-02	33.9200	34.3100	33.530000	34.0900	-4.107%	1,004,454	+14.579%
2026-02-27	35.5300	35.7500	35.140000	35.5500	-0.112%	1,228,864	+9.873%
2026-02-26	35.4900	35.7100	35.360000	35.5900	-0.084%	306,813	+9.750%
2026-02-25	35.2800	35.7800	35.280000	35.6200	+0.650%	569,880	+9.657%
2026-02-24	34.7100	35.5200	34.600000	35.3900	+0.397%	692,523	+10.370%
2026-02-23	35.4500	35.8050	35.145000	35.2500	-0.255%	630,165	+10.809%
2026-02-20	35.1100	35.3400	34.755400	35.3400	-1.861%	295,626	+10.526%
2026-02-19	35.7400	36.2800	35.670000	36.0100	+1.522%	519,743	+8.470%
2026-02-18	35.3900	35.9899	35.371800	35.4700	+0.910%	210,157	+10.121%
2026-02-17	34.6800	35.2500	34.640000	35.1500	-3.275%	354,195	+11.124%
2026-02-13	35.8800	36.4099	35.820000	36.3400	-0.710%	593,307	+7.485%
2026-02-12	37.0100	37.0400	36.340000	36.6000	+2.092%	432,123	+6.721%
2026-02-11	35.4600	35.9100	35.370000	35.8500	+1.558%	263,254	+8.954%
2026-02-10	35.3100	35.4900	34.960000	35.3000	+3.854%	261,240	+10.652%
2026-02-09	32.9300	34.3100	32.800000	33.9900	+5.232%	282,155	+14.916%
2026-02-06	31.8900	32.3700	31.890000	32.3000	+3.360%	270,896	+20.929%
2026-02-05	31.1200	31.4500	31.120000	31.2500	+0.064%	310,995	+24.992%
2026-02-04	31.1500	31.5500	31.090000	31.2300	+1.265%	336,388	+25.072%
2026-02-03	30.5900	30.8500	30.500000	30.8400	+0.916%	148,038	+26.654%
2026-02-02	30.2500	30.5700	30.240000	30.5600	+0.098%	200,574	+27.814%
2026-01-30	30.4400	30.5800	30.240000	30.5300	-0.392%	189,580	+27.940%
2026-01-29	30.5000	30.7200	30.210000	30.6500	+1.055%	214,632	+27.439%
2026-01-28	30.2500	30.3500	30.020000	30.3300	-0.753%	151,624	+28.783%
2026-01-27	30.3100	30.5800	30.160000	30.5600	+1.293%	138,383	+27.814%
2026-01-26	30.2300	30.3400	30.130000	30.1700	-0.396%	151,628	+29.466%
2026-01-23	30.0300	30.3000	29.840000	30.2900	+1.135%	204,630	+28.953%
2026-01-22	30.2600	30.2600	29.640000	29.9500	-1.415%	272,568	+30.417%
2026-01-21	30.0800	30.5500	30.080000	30.3800	+0.165%	221,769	+28.571%
2026-01-20	30.2000	30.5000	30.200000	30.3300	-1.205%	190,119	+28.783%
2026-01-16	30.6200	30.7000	30.330000	30.7000	+0.590%	129,819	+27.231%
2026-01-15	30.5100	30.8200	30.440000	30.5200	+0.527%	164,633	+27.982%
2026-01-14	30.1950	30.4100	30.170800	30.3600	+0.198%	182,928	+28.656%
2026-01-13	30.5200	30.5200	30.241300	30.3000	-1.623%	134,058	+28.911%
2026-01-12	30.6100	30.8000	30.480000	30.8000	+0.621%	108,593	+26.818%
2026-01-09	30.1700	30.6600	30.170000	30.6100	+1.391%	115,664	+27.605%
2026-01-08	29.8500	30.2000	29.820000	30.1900	+1.037%	228,493	+29.381%
2026-01-07	29.9500	29.9700	29.770000	29.8800	-0.632%	228,460	+30.723%
2026-01-06	29.9700	30.3300	29.970000	30.0700	+0.771%	206,873	+29.897%
2026-01-05	29.5900	29.9400	29.460000	29.8400	+1.187%	312,485	+30.898%
2026-01-02	29.3500	29.5200	29.254500	29.4900	+0.924%	202,475	+32.452%
2025-12-31	29.3700	29.3900	29.180000	29.2200	-0.680%	63,321	+33.676%
2025-12-30	29.4800	29.4800	29.294800	29.4200	-0.541%	70,562	+32.767%
2025-12-29	29.5000	29.5900	29.420000	29.5800	+0.784%	80,276	+32.049%
2025-12-26	29.2200	29.4100	29.220000	29.3500	-0.643%	127,393	+33.083%
2025-12-24	29.4300	29.6650	29.386000	29.5400	-0.438%	75,136	+32.227%
2025-12-23	29.4500	29.6800	29.300000	29.6700	+2.381%	138,703	+31.648%
2025-12-22	28.8900	29.0150	28.830000	28.9800	+0.485%	107,365	+34.783%
2025-12-19	28.7700	29.0300	28.770000	28.8400	-0.277%	162,847	+35.437%
2025-12-18	28.8500	29.0844	28.850000	28.9200	+1.831%	208,560	+35.062%
2025-12-17	28.6500	28.8500	28.390000	28.4000	-1.662%	219,235	+37.535%
2025-12-16	28.8900	29.1199	28.880000	28.8800	-1.534%	416,349	+35.249%
2025-12-15	29.2600	29.3300	29.150000	29.3300	+1.734%	590,169	+33.174%
2025-12-12	28.6700	28.8600	28.570000	28.8300	+0.945%	141,506	+35.484%
2025-12-11	28.2000	28.5600	28.200000	28.5600	+1.420%	125,809	+36.765%
2025-12-10	28.0100	28.2600	27.860000	28.1600	+1.331%	94,894	+38.707%
2025-12-09	27.8200	27.9700	27.710000	27.7900	+0.036%	106,875	+40.554%
2025-12-08	27.8400	27.8600	27.690000	27.7800	-0.144%	132,691	+40.605%
2025-12-05	27.6800	27.8900	27.610000	27.8200	-0.465%	121,109	+40.403%
2025-12-04	28.0000	28.2000	27.850000	27.9500	+1.305%	144,761	+39.750%
2025-12-03	27.3000	27.6200	27.260000	27.5900	+0.145%	178,321	+41.573%
2025-12-02	27.5100	27.5700	27.390000	27.5500	+1.101%	95,029	+41.779%
2025-12-01	27.0800	27.2700	27.045000	27.2500	-0.366%	336,809	+43.339%
2025-11-28	27.2000	27.3790	27.190000	27.3500	+1.221%	71,515	+42.815%
2025-11-26	26.6700	27.0400	26.670000	27.0200	+1.047%	123,624	+44.560%
2025-11-25	26.3300	26.8750	26.271300	26.7400	+1.480%	123,557	+46.073%
2025-11-24	25.9700	26.3700	25.970000	26.3500	+1.190%	109,849	+48.235%
2025-11-21	25.8600	26.1100	25.710100	26.0400	+2.439%	137,846	+50.000%
2025-11-20	25.7600	26.1000	25.375000	25.4200	-1.243%	333,857	+53.659%
2025-11-19	25.5400	25.7800	25.460000	25.7400	+0.823%	148,378	+51.748%
2025-11-18	25.4400	25.5600	25.290000	25.5300	-0.312%	115,461	+52.996%
2025-11-17	25.7900	25.9000	25.495000	25.6100	-2.364%	119,816	+52.519%
2025-11-14	26.0700	26.2900	26.010000	26.2300	+0.730%	111,837	+48.913%
2025-11-13	26.1500	26.2050	25.965000	26.0400	-2.508%	134,295	+50.000%
2025-11-12	26.8400	27.1000	26.650000	26.7100	+4.910%	134,518	+46.237%
2025-11-11	25.3200	25.4700	25.260200	25.4600	+0.792%	106,805	+53.417%
2025-11-10	25.1200	25.3000	25.070000	25.2600	+0.879%	85,803	+54.632%
2025-11-07	24.9100	25.1200	24.810000	25.0400	0.000%	162,563	+55.990%
2025-11-06	25.1000	25.1500	24.810000	25.0400	+1.377%	96,509	+55.990%
2025-11-05	24.5800	24.8100	24.430000	24.7000	+1.396%	122,336	+58.138%
2025-11-04	24.4100	24.5195	24.310000	24.3600	-0.531%	147,278	+60.345%
2025-11-03	24.5000	24.8400	24.240000	24.4900	0.000%	103,144	+59.494%
2025-10-31	24.3500	24.5150	24.320000	24.4900	+1.115%	105,655	+59.494%
2025-10-30	24.1900	24.3700	24.190000	24.2200	-0.370%	130,968	+61.272%
2025-10-29	24.5000	24.5850	24.190000	24.3100	-2.369%	172,554	+60.675%
2025-10-28	24.7900	24.9400	24.774400	24.9000	-0.040%	117,151	+56.867%
2025-10-27	24.9000	24.9400	24.870000	24.9100	+0.161%	132,615	+56.804%
2025-10-24	25.0200	25.0200	24.850000	24.8700	-1.153%	125,595	+57.057%
2025-10-23	25.1800	25.2800	25.090000	25.1600	-0.396%	121,517	+55.246%
2025-10-22	25.3400	25.4600	25.190000	25.2600	-0.079%	124,376	+54.632%
2025-10-21	25.2500	25.3400	25.200000	25.2800	+1.120%	182,382	+54.509%
2025-10-20	25.0200	25.0800	24.910000	25.0000	+0.241%	129,315	+56.240%
2025-10-17	24.8000	25.0100	24.760000	24.9400	+0.403%	98,382	+56.616%
2025-10-16	25.2200	25.2200	24.770000	24.8400	-0.917%	122,421	+57.246%
2025-10-15	24.9600	25.1400	24.940000	25.0700	+1.457%	153,020	+55.804%
2025-10-14	24.4400	24.8000	24.440000	24.7100	+0.570%	120,011	+58.074%
2025-10-13	24.8400	24.8400	24.430000	24.5700	+0.655%	244,789	+58.974%
2025-10-10	24.6100	24.7900	24.260000	24.4100	-2.671%	114,843	+60.016%
2025-10-09	25.3400	25.3400	25.000000	25.0800	-1.026%	190,099	+55.742%
2025-10-08	25.3100	25.3800	25.210000	25.3400	-0.705%	135,731	+54.144%
2025-10-07	25.7100	25.7300	25.470000	25.5200	-1.657%	80,751	+53.056%
2025-10-06	25.8300	26.0300	25.830000	25.9500	+0.581%	106,142	+50.520%
2025-10-03	25.6300	25.8100	25.608800	25.8000	+1.058%	173,123	+51.395%
2025-10-02	25.5400	25.6000	25.220000	25.5300	-1.085%	166,498	+52.996%
2025-10-01	25.8900	25.9200	25.710000	25.8100	-1.187%	190,843	+51.337%
2025-09-30	26.3100	26.3100	25.940000	26.1200	-1.583%	91,949	+49.541%
2025-09-29	26.6200	26.6300	26.470000	26.5400	-0.375%	161,709	+47.174%
2025-09-26	26.4700	26.6600	26.470000	26.6400	+0.833%	153,169	+46.622%
2025-09-25	26.3500	26.4800	26.230000	26.4200	-0.565%	240,971	+47.843%
2025-09-24	26.7600	26.7600	26.470000	26.5700	-1.263%	223,001	+47.008%
2025-09-23	27.0100	27.1600	26.880000	26.9100	-0.296%	175,619	+45.151%
2025-09-22	27.0600	27.0728	26.930000	26.9900	-0.222%	104,630	+44.720%
2025-09-19	26.9800	27.2000	26.980000	27.0500	+0.707%	111,694	+44.399%
2025-09-18	26.8200	26.8950	26.590000	26.8600	-0.371%	97,882	+45.421%
2025-09-17	26.9700	27.2100	26.730000	26.9600	-0.370%	268,328	+44.881%
2025-09-16	27.0700	27.1600	27.020000	27.0600	+0.745%	147,685	+44.346%
2025-09-15	26.6000	26.9400	26.600000	26.8600	+0.186%	85,964	+45.421%
2025-09-12	26.7800	26.8600	26.715000	26.8100	-0.667%	64,870	+45.692%
2025-09-11	26.7700	27.0100	26.770000	26.9900	+1.238%	67,272	+44.720%
2025-09-10	26.5200	26.7297	26.520000	26.6600	+0.832%	149,682	+46.512%
2025-09-09	26.4300	26.4850	26.290000	26.4400	-0.825%	104,842	+47.731%
2025-09-08	26.4900	26.6700	26.470000	26.6600	+1.678%	88,276	+46.512%
2025-09-05	26.3500	26.4450	26.150000	26.2200	+0.460%	144,980	+48.970%
2025-09-04	25.9200	26.1000	25.850100	26.1000	+0.656%	62,714	+49.655%
2025-09-03	25.9000	25.9450	25.810000	25.9300	-0.955%	96,946	+50.636%
2025-09-02	26.0300	26.1800	25.930000	26.1800	+1.003%	108,246	+49.198%
2025-08-29	26.0000	26.0706	25.870000	25.9200	-0.880%	189,881	+50.694%
2025-08-28	26.0500	26.2000	26.050000	26.1500	+1.435%	215,164	+49.369%
2025-08-27	25.7300	25.8100	25.630000	25.7800	-0.732%	66,265	+51.513%
2025-08-26	25.8100	25.9700	25.810000	25.9700	0.000%	99,527	+50.404%
2025-08-25	25.9800	26.0600	25.950000	25.9700	-0.345%	78,621	+50.404%
2025-08-22	25.7100	26.2500	25.710000	26.0600	+2.437%	204,801	+49.885%
2025-08-21	25.5000	25.5000	25.300000	25.4400	-1.050%	155,446	+53.538%
2025-08-20	25.8500	25.8500	25.692300	25.7100	-1.191%	165,624	+51.925%
2025-08-19	26.0200	26.1450	25.980000	26.0200	-0.038%	271,015	+50.115%
2025-08-18	25.8500	26.0400	25.842000	26.0300	+0.580%	159,401	+50.058%
2025-08-15	25.9600	25.9600	25.860000	25.8800	+0.936%	108,320	+50.927%
2025-08-14	25.5000	25.7499	25.500000	25.6400	+0.945%	136,960	+52.340%
2025-08-13	25.3800	25.4400	25.350000	25.4000	-0.196%	86,755	+53.780%
2025-08-12	25.3700	25.5350	25.280000	25.4500	+0.792%	121,409	+53.477%
2025-08-11	25.2700	25.3900	24.900000	25.2500	-0.040%	119,187	+54.693%
2025-08-08	25.1600	25.3300	25.070000	25.2600	+1.364%	109,895	+54.632%
2025-08-07	24.5800	24.9400	24.560000	24.9200	+4.750%	288,646	+56.742%
2025-08-06	23.6800	23.8300	23.620000	23.7900	+1.710%	88,057	+64.187%
2025-08-05	23.3800	23.4700	23.310100	23.3900	+0.300%	106,213	+66.994%
2025-08-04	23.2400	23.3600	23.070000	23.3200	+2.057%	218,087	+67.496%
2025-08-01	23.0000	23.0000	22.647100	22.8500	+1.330%	167,669	+70.941%
2025-07-31	22.5900	22.6800	22.510000	22.5500	+0.133%	670,711	+73.215%
2025-07-30	22.6300	22.7500	22.365000	22.5200	+0.401%	374,176	+73.446%
2025-07-29	22.6100	22.6100	22.330000	22.4300	-0.971%	257,443	+74.142%
2025-07-28	22.8700	22.8700	22.590000	22.6500	-1.863%	86,167	+72.450%
2025-07-25	23.0400	23.0900	22.970000	23.0800	-0.431%	81,094	+69.237%
2025-07-24	23.2900	23.3200	23.165000	23.1800	-1.278%	215,057	+68.507%
2025-07-23	23.2500	23.4800	23.179600	23.4800	+3.345%	438,988	+66.354%
2025-07-22	22.6100	22.7300	22.610000	22.7200	+0.487%	281,979	+71.919%
2025-07-21	22.4300	22.6700	22.410000	22.6100	+1.163%	116,879	+72.755%
2025-07-18	22.4000	22.4185	22.277400	22.3500	+0.269%	116,340	+74.765%
2025-07-17	22.2000	22.3050	22.180000	22.2900	+0.045%	161,121	+75.236%
2025-07-16	22.2500	22.3100	22.100000	22.2800	-0.179%	154,396	+75.314%
2025-07-15	22.5500	22.5500	22.275000	22.3200	-1.587%	126,739	+75.000%
2025-07-14	22.6100	22.7400	22.560000	22.6800	+0.265%	169,818	+72.222%
2025-07-11	22.6000	22.6400	22.510000	22.6200	-0.177%	111,182	+72.679%
2025-07-10	22.6100	22.7200	22.500000	22.6600	-0.132%	117,267	+72.374%
2025-07-09	22.5400	22.6900	22.520100	22.6900	+1.703%	154,269	+72.146%
2025-07-08	22.2400	22.3600	22.200000	22.3100	+0.135%	116,578	+75.078%
2025-07-07	22.4500	22.6600	22.205000	22.2800	-2.665%	170,548	+75.314%
2025-07-03	22.7700	22.8934	22.750000	22.8900	+0.307%	94,250	+70.642%
2025-07-02	22.7800	22.8450	22.690000	22.8200	+0.264%	106,941	+71.166%
2025-07-01	22.7600	22.8200	22.660000	22.7600	+1.066%	285,186	+71.617%
2025-06-30	22.5550	22.5650	22.340000	22.5200	+1.487%	237,892	+73.446%
2025-06-27	22.1000	22.2900	22.046401	22.1900	+1.186%	219,271	+76.025%
2025-06-26	21.7300	21.9300	21.720000	21.9300	+2.958%	152,990	+78.112%
2025-06-25	21.4100	21.4100	21.280000	21.3000	-1.389%	143,554	+83.380%
2025-06-24	21.5700	21.6700	21.550000	21.6000	+0.559%	238,150	+80.833%
2025-06-23	21.2000	21.4800	21.140000	21.4800	+1.082%	203,417	+81.844%
2025-06-20	21.2900	21.3300	21.190000	21.2500	-0.282%	224,947	+83.812%
2025-06-18	21.3500	21.4195	21.260000	21.3100	+0.566%	239,270	+83.294%
2025-06-17	21.3500	21.3500	21.140000	21.1900	-1.898%	235,760	+84.332%
2025-06-16	21.6900	21.8300	21.590000	21.6000	-0.139%	182,286	+80.833%
2025-06-13	21.6400	21.7100	21.530000	21.6300	-1.143%	116,176	+80.583%
2025-06-12	21.7000	21.8800	21.680000	21.8800	+1.626%	136,651	+78.519%
2025-06-11	21.6100	21.6200	21.490000	21.5300	-0.324%	229,540	+81.421%
2025-06-10	21.6500	21.6500	21.565000	21.6000	+0.279%	228,842	+80.833%
2025-06-09	21.5100	21.5900	21.470000	21.5400	+0.607%	732,440	+81.337%
2025-06-06	21.2400	21.4100	21.240000	21.4100	+0.943%	81,435	+82.438%
2025-06-05	21.1900	21.2200	21.055000	21.2100	-0.749%	131,650	+84.158%
2025-06-04	21.4000	21.4700	21.330000	21.3700	-0.419%	85,040	+82.780%
2025-06-03	21.3300	21.4950	21.330000	21.4600	+0.941%	260,074	+82.013%
2025-06-02	21.2700	21.2800	21.170000	21.2600	0.000%	322,933	+83.725%
2025-05-30	21.2200	21.2700	21.100000	21.2600	+0.378%	97,384	+83.725%
2025-05-29	21.1600	21.2200	21.030100	21.1800	+1.050%	148,790	+84.419%
2025-05-28	21.0100	21.0300	20.930000	20.9600	-1.642%	103,472	+86.355%
2025-05-27	20.9500	21.3300	20.950000	21.3100	+3.749%	189,879	+83.294%
2025-05-23	20.4000	20.6000	20.365000	20.5400	-0.146%	147,581	+90.166%
2025-05-22	20.5300	20.6250	20.505000	20.5700	+0.049%	159,078	+89.888%
2025-05-21	20.7000	20.7900	20.550000	20.5600	+0.391%	299,096	+89.981%
2025-05-20	20.4600	20.5400	20.400000	20.4800	-0.195%	325,368	+90.723%
2025-05-19	20.3800	20.5200	20.350000	20.5200	-0.097%	196,915	+90.351%
2025-05-16	20.5300	20.5800	20.450000	20.5400	-0.049%	145,232	+90.166%
2025-05-15	20.3800	20.6000	20.380000	20.5500	+1.431%	305,978	+90.073%
2025-05-14	20.2200	20.3500	20.122600	20.2600	+0.947%	218,696	+92.794%
2025-05-13	20.1400	20.1400	19.900000	20.0700	-2.145%	383,465	+94.619%
2025-05-12	20.5200	20.6100	20.200000	20.5100	+1.989%	270,183	+90.444%
2025-05-09	20.1800	20.2100	20.080000	20.1100	+0.752%	176,988	+94.232%
2025-05-08	20.0000	20.1000	19.920000	19.9600	-0.200%	199,953	+95.691%
2025-05-07	20.1200	20.1200	19.930000	20.0000	-1.137%	238,877	+95.300%
2025-05-06	20.1300	20.3400	20.040000	20.2300	+0.099%	124,685	+93.080%
2025-05-05	20.2100	20.3395	20.120000	20.2100	+0.447%	784,121	+93.271%
2025-05-02	20.0200	20.1400	19.970000	20.1200	+0.199%	158,382	+94.135%
2025-05-01	20.0800	20.2600	20.070000	20.0800	+0.100%	191,592	+94.522%
2025-04-30	19.9400	20.0700	19.790800	20.0600	-0.791%	331,474	+94.716%
2025-04-29	20.0800	20.2800	20.080000	20.2200	+0.298%	578,084	+93.175%
2025-04-28	19.9500	20.1700	19.840000	20.1600	+0.800%	460,490	+93.750%
2025-04-25	19.9900	20.0800	19.800000	20.0000	-1.478%	292,167	+95.300%
2025-04-24	20.1100	20.3200	20.070000	20.3000	+0.895%	148,539	+92.414%
2025-04-23	20.0900	20.3000	19.870000	20.1200	+1.106%	248,703	+94.135%
2025-04-22	19.8600	20.0500	19.810000	19.9000	+1.947%	366,038	+96.281%
2025-04-21	19.5900	19.8300	19.320000	19.5200	-1.014%	336,397	+100.102%
2025-04-17	19.5200	19.8200	19.520000	19.7200	+3.571%	357,494	+98.073%
2025-04-16	19.2000	19.5600	18.990000	19.0400	-0.262%	781,908	+105.147%
2025-04-15	19.1600	19.3092	19.080000	19.0900	-0.157%	422,393	+104.610%
2025-04-14	18.8800	19.1700	18.880000	19.1200	+2.246%	409,796	+104.289%
2025-04-11	18.6300	18.8299	18.220000	18.7000	-0.267%	503,606	+108.877%
2025-04-10	19.1700	19.1700	18.330000	18.7500	-3.051%	339,227	+108.320%
2025-04-09	17.9250	19.4700	17.750000	19.3400	+5.973%	532,948	+101.965%
2025-04-08	19.0700	19.2000	18.080000	18.2500	-1.351%	501,563	+114.027%
2025-04-07	17.9500	19.1250	17.860100	18.5000	-1.753%	456,896	+111.135%
2025-04-04	19.2300	19.3150	18.730000	18.8300	-7.333%	261,793	+107.435%
2025-04-03	20.5100	20.5100	20.231000	20.3200	-3.146%	242,863	+92.224%
2025-04-02	20.6700	21.0200	20.670000	20.9800	+0.720%	119,166	+86.177%
2025-04-01	20.7400	20.9100	20.630000	20.8300	-0.287%	228,226	+87.518%
2025-03-31	20.8500	20.9300	20.680000	20.8900	-1.369%	206,330	+86.979%
2025-03-28	21.4400	21.5100	21.100000	21.1800	-2.261%	123,839	+84.419%
2025-03-27	21.5000	21.7900	21.460000	21.6700	+0.791%	186,775	+80.249%
2025-03-26	21.5600	21.5700	21.410000	21.5000	-1.013%	91,287	+81.674%
2025-03-25	21.6900	21.7200	21.570000	21.7200	+0.185%	87,187	+79.834%
2025-03-24	21.8000	21.8000	21.630100	21.6800	+0.092%	123,402	+80.166%
2025-03-21	21.5800	21.7150	21.560000	21.6600	+0.046%	159,119	+80.332%
2025-03-20	21.4600	21.7000	21.460000	21.6500	-0.322%	133,064	+80.416%
2025-03-19	21.5400	21.8400	21.540000	21.7200	+1.543%	127,519	+79.834%
2025-03-18	21.3800	21.4500	21.220000	21.3900	-0.788%	148,906	+82.609%
2025-03-17	21.2600	21.6450	21.260000	21.5600	+1.507%	237,258	+81.169%
2025-03-14	21.0300	21.2869	20.990000	21.2400	+1.578%	143,818	+83.898%
2025-03-13	20.8400	21.0499	20.830000	20.9100	+0.384%	92,018	+86.801%
2025-03-12	20.6100	20.9000	20.590000	20.8300	+0.386%	129,985	+87.518%
2025-03-11	20.9000	20.9700	20.600000	20.7500	0.000%	235,102	+88.241%
2025-03-10	21.1600	21.1850	20.720000	20.7500	-2.169%	241,848	+88.241%
2025-03-07	21.1100	21.2500	20.990000	21.2100	+1.435%	672,015	+84.158%
2025-03-06	21.2500	21.2500	20.910000	20.9100	-1.646%	160,130	+86.801%
2025-03-05	21.0400	21.3900	21.040000	21.2600	+1.820%	188,759	+83.725%
2025-03-04	20.8600	21.1300	20.630000	20.8800	+0.578%	142,997	+87.069%
2025-03-03	20.9000	21.1400	20.730000	20.7600	+1.566%	269,895	+88.150%
2025-02-28	20.3700	20.5000	20.010000	20.4400	-0.108%	174,166	+91.096%
2025-02-27	20.5840	20.7822	20.443000	20.4620	-0.708%	132,050	+90.890%
2025-02-26	20.6280	20.6992	20.466000	20.6080	+1.367%	146,765	+89.538%
2025-02-25	20.4320	20.4780	20.250000	20.3300	+1.874%	198,895	+92.130%
2025-02-24	20.0480	20.0700	19.864000	19.9560	-0.120%	334,450	+95.731%
2025-02-21	20.2500	20.2710	19.918000	19.9800	-1.751%	146,985	+95.495%
2025-02-20	20.3720	20.4045	20.166000	20.3360	+0.256%	140,340	+92.073%
2025-02-19	20.2840	20.3880	20.193000	20.2840	-0.598%	131,200	+92.566%
2025-02-18	20.5000	20.5050	20.312200	20.4060	-1.134%	576,050	+91.414%
2025-02-14	20.7100	20.7250	20.582100	20.6400	+0.097%	158,505	+89.244%
2025-02-13	20.4480	20.6820	20.384000	20.6200	+2.884%	200,815	+89.428%
2025-02-12	20.0500	20.1280	19.930000	20.0420	-5.319%	208,520	+94.891%
2025-02-11	21.0160	21.2900	21.016000	21.1680	-0.536%	201,095	+84.524%
2025-02-10	21.0000	21.4570	20.998000	21.2820	+0.434%	228,355	+83.535%
2025-02-07	21.3500	21.4126	21.162000	21.1900	-0.796%	151,110	+84.332%
2025-02-06	21.3100	21.3980	21.297000	21.3600	+0.707%	137,985	+82.865%
2025-02-05	21.0160	21.2100	21.004000	21.2100	+0.914%	188,605	+84.158%
2025-02-04	20.8340	21.0860	20.834000	21.0180	-0.426%	136,705	+85.841%
2025-02-03	20.9380	21.2200	20.920000	21.1080	-0.236%	119,775	+85.048%
2025-01-31	21.3480	21.4173	21.130000	21.1580	-1.517%	141,020	+84.611%
2025-01-30	21.3880	21.5640	21.388000	21.4840	+1.054%	166,765	+81.810%
2025-01-29	21.2500	21.4060	21.222000	21.2600	-0.394%	149,785	+83.725%
2025-01-28	21.2280	21.4920	21.187000	21.3440	+0.670%	143,645	+83.002%
2025-01-27	21.1860	21.2540	21.119000	21.2020	+0.255%	126,850	+84.228%
2025-01-24	21.0800	21.2610	21.034000	21.1480	-0.611%	128,610	+84.698%
2025-01-23	21.1240	21.3500	21.124000	21.2780	+0.406%	140,545	+83.570%
2025-01-22	21.2360	21.2620	21.106000	21.1920	-0.019%	250,490	+84.315%
2025-01-21	21.0820	21.2630	21.038000	21.1960	+2.347%	190,065	+84.280%
2025-01-17	20.7040	20.8480	20.658000	20.7100	+0.788%	96,845	+88.605%
2025-01-16	20.5120	20.6560	20.471300	20.5480	-0.058%	154,985	+90.091%
2025-01-15	20.6440	20.6480	20.374000	20.5600	+1.571%	208,070	+89.981%
2025-01-14	20.2680	20.3170	20.046000	20.2420	+1.210%	287,025	+92.965%
2025-01-13	19.8080	20.0290	19.746000	20.0000	+0.573%	236,205	+95.300%
2025-01-10	20.2660	20.2660	19.826000	19.8860	-3.942%	204,790	+96.420%

document.getElementById("MnG5dc").onerror = function(){this.style.display='none';}; .dark-mode .VK8Dgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VK8Dgg{ color: #333333; background-color: white; border: 2px solid #333333; }IXORIX Corporationstock NYSE ADR

IX
ORIX Corporation
stock NYSE ADR