NYSE : IX

ORIX Corporation — Price history

Financials · Financial Conglomerates · Japan

Last price 36.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.65B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ORIX Corporation (IX) closed at 36.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	36.56	37.01	36.56	36.9	25,338	+0.19%
2026-10-30	36.91	36.966	36.49	36.83	209,386	-1.39%
2026-10-29	37.12	37.39	36.95	37.35	222,283	+1.30%
2026-10-28	36.54	36.89	36.49	36.87	129,693	-0.16%
2026-10-27	36.94	37.02	36.74	36.93	146,301	+0.93%
2026-10-26	36.68	36.71	36.471	36.59	225,578	+0.30%
2026-10-23	36.07	36.495	36.07	36.48	221,932	-0.65%
2026-10-22	36.64	36.83	36.48	36.72	188,140	-0.78%
2026-10-21	36.98	37.2	36.81	37.01	150,990	+1.20%
2026-10-20	36.31	36.766	36.31	36.57	142,843	+0.14%
2026-10-19	36.84	36.87	36.51	36.52	219,240	-1.00%
2026-10-16	37.03	37.33	36.755	36.89	157,217	+1.04%
2026-10-15	36.38	36.565	36.181	36.51	261,448	+0.22%
2026-10-14	36.22	36.51	36.22	36.43	294,899	-1.11%
2026-10-13	37.13	37.21	36.79	36.84	264,926	-0.03%
2026-10-12	37	37.09	36.771	36.85	288,141	-0.27%
2026-10-09	36.75	36.98	36.605	36.95	268,987	+0.71%
2026-10-08	36.7	36.72	36.2	36.69	250,519	-0.41%
2026-10-07	36.9	36.93	36.64	36.84	263,454	-0.86%
2026-10-06	37.71	37.71	37.15	37.16	269,098	-0.48%
2026-10-05	37.26	37.5	37.177	37.34	289,528	+0.59%
2026-10-02	36.85	37.25	36.8	37.12	940,428	-0.64%
2026-10-01	37.36	37.36	36.776	37.36	339,731	-0.93%
2026-09-30	38.19	38.19	37.7	37.71	411,176	-1.36%
2026-09-29	38.39	38.39	37.96	38.23	207,611	-2.05%
2026-09-28	38.9	39.365	38.86	39.03	264,620	-0.41%
2026-09-25	39.25	39.33	39.1	39.19	433,064	+2.27%
2026-09-24	38.3	38.35	38.01	38.32	541,300	-1.99%
2026-09-23	39.18	39.35	38.97	39.1	473,905	-1.09%
2026-09-22	39.64	39.81	39.31	39.53	213,358	-0.35%
2026-09-21	39.84	39.84	39.31	39.67	243,710	+0.94%
2026-09-18	39.06	39.46	38.88	39.3	316,580	-2.36%
2026-09-17	40.26	40.325	40.07	40.25	251,946	+1.67%
2026-09-16	40.03	40.21	39.22	39.59	226,532	-0.25%
2026-09-15	39.61	39.72	39.43	39.69	420,476	-0.63%
2026-09-14	39.7	40.065	39.64	39.94	156,389	-0.42%
2026-09-11	39.98	40.13	39.888	40.11	156,671	+2.61%
2026-09-10	39.09	39.25	38.93	39.09	214,047	+0.18%
2026-09-09	39.09	39.25	38.975	39.02	435,333	-0.48%
2026-09-08	39.67	39.67	39.15	39.21	528,772	-1.83%
2026-09-04	40.33	40.33	39.88	39.94	151,737	-3.03%
2026-09-03	40.61	41.28	40.61	41.19	321,220	+3.13%
2026-09-02	39.6	39.96	39.44	39.94	250,855	+1.99%
2026-09-01	39.28	39.61	39.09	39.16	164,884	+0.49%
2026-08-31	39.33	39.35	38.93	38.97	164,183	-0.08%
2026-08-28	39.12	39.28	38.815	39	394,922	+0.21%
2026-08-27	39.74	39.78	38.06	38.92	941,684	-2.04%
2026-08-26	39.62	39.88	39.57	39.73	228,632	+0.51%
2026-08-25	39.42	39.55	39.285	39.53	164,280	+1.07%
2026-08-24	38.8	39.2	38.8	39.11	203,511	+1.61%
2026-08-21	38.43	38.69	38.405	38.49	197,339	+2.53%
2026-08-20	37.52	37.75	37.46	37.54	463,838	+0.08%
2026-08-19	38.77	38.77	37.435	37.51	752,407	-4.16%
2026-08-18	39.71	39.71	39.08	39.14	143,490	-2.47%
2026-08-17	40.22	40.3	40.055	40.13	225,241	-0.07%
2026-08-14	40.41	40.41	40.06	40.16	281,403	-0.67%
2026-08-13	40.5	40.55	40.21	40.43	392,368	-0.37%
2026-08-12	40.43	40.58	40.12	40.58	427,666	+2.22%
2026-08-11	39.89	40.19	39.695	39.7	226,508	-0.40%
2026-08-10	39.65	39.9	39.42	39.86	245,034	-0.57%
2026-08-07	40.78	40.79	39.87	40.09	204,046	-2.91%
2026-08-06	41.73	42.39	41.16	41.29	234,487	-0.05%
2026-08-05	41.54	41.61	41.17	41.31	188,490	+2.66%
2026-08-04	40.02	40.44	39.98	40.24	141,518	+0.68%
2026-08-03	40.24	40.343	39.91	39.97	176,580	-0.84%
2026-07-31	40.68	40.69	39.93	40.31	186,459	-0.22%
2026-07-30	39.21	40.445	39.18	40.4	165,618	+3.27%
2026-07-29	39.39	39.9	39.12	39.12	232,089	-0.20%
2026-07-28	39.15	39.41	38.95	39.2	185,971	-2.54%
2026-07-27	40.78	40.998	40.145	40.22	333,190	-0.22%
2026-07-24	39.62	40.47	39.62	40.31	225,076	+0.52%
2026-07-23	40.25	40.37	39.91	40.1	143,851	-1.09%
2026-07-22	40.37	40.67	40.37	40.54	145,552	+0.32%
2026-07-21	39.75	40.45	39.45	40.41	186,859	+5.51%
2026-07-20	38.7	38.83	38.28	38.3	125,032	-0.26%
2026-07-17	38.25	38.65	37.916	38.4	223,086	-3.59%
2026-07-16	40.16	40.16	39.8	39.83	229,339	-1.87%
2026-07-15	40.48	40.65	40.26	40.59	186,788	+0.95%
2026-07-14	39.96	40.46	39.6	40.21	239,098	+1.85%
2026-07-13	39.82	39.89	39.324	39.48	207,233	-2.03%
2026-07-10	40.15	40.39	40.007	40.3	153,099	+0.85%
2026-07-09	39.7	40.15	39.7	39.96	193,005	+1.52%
2026-07-08	39.17	39.36	38.89	39.36	282,384	+0.08%
2026-07-07	39.89	39.963	39.26	39.33	277,432	-1.30%
2026-07-06	39.57	40	39.565	39.85	211,739	+2.02%
2026-07-02	39.11	39.415	38.72	39.06	175,607	+1.72%
2026-07-01	37.85	38.81	37.85	38.4	173,461	+0.95%
2026-06-30	38.25	38.375	38.02	38.04	253,160	-1.01%
2026-06-29	38.11	38.5	37.8	38.43	637,310	+0.39%
2026-06-26	38.28	38.5	37.81	38.28	229,474	-0.52%
2026-06-25	38.45	38.72	38.185	38.48	320,582	+0.34%
2026-06-24	38.76	38.76	38.184	38.35	286,036	-2.17%
2026-06-23	38.92	39.385	38.89	39.2	179,781	-2.87%
2026-06-22	40.34	40.625	40.19	40.36	237,681	+0.52%
2026-06-18	40.35	40.5	40.06	40.15	265,916	+1.31%
2026-06-17	39.57	40.09	39.47	39.63	328,595	+0.66%
2026-06-16	39.38	39.645	39.24	39.37	267,900	+2.50%
2026-06-15	38.72	38.73	38.4	38.41	267,894	-0.67%
2026-06-12	38.4	38.7	38.24	38.67	282,419	-0.10%
2026-06-11	38.08	38.75	37.81	38.71	224,325	+1.47%
2026-06-10	38.54	38.815	38.13	38.15	165,915	-1.93%
2026-06-09	39.06	39.42	38.44	38.9	321,925	+0.96%
2026-06-08	38.53	38.78	38.47	38.53	260,156	+1.72%
2026-06-05	38.5	38.64	37.73	37.88	376,048	-4.73%
2026-06-04	39.32	39.84	39.32	39.76	818,047	+1.30%
2026-06-03	39.22	39.47	38.9	39.25	1,028,885	+1.13%
2026-06-02	38.6	39.01	38.585	38.81	402,201	+0.00%
2026-06-01	38.58	38.9	38.54	38.81	398,833	-0.54%
2026-05-29	39.05	39.32	38.97	39.02	258,108	+0.83%
2026-05-28	38.41	38.75	38	38.7	454,712	+0.23%
2026-05-27	38.77	38.77	38.465	38.61	295,847	-3.28%
2026-05-26	39.82	40	39.82	39.92	228,923	+2.75%
2026-05-22	39.18	39.38	38.85	38.85	244,873	-1.04%
2026-05-21	38.93	39.345	38.81	39.26	336,151	+1.63%
2026-05-20	38.17	38.7	38.16	38.63	231,259	+3.79%
2026-05-19	37.3	37.505	37.02	37.22	166,216	+0.87%
2026-05-18	36.76	37.15	36.645	36.9	159,634	+0.68%
2026-05-15	36.49	36.74	36.36	36.65	351,340	-0.92%
2026-05-14	36.99	37.27	36.67	36.99	227,267	-2.56%
2026-05-13	37.64	38.09	37.59	37.96	298,734	+0.85%