Education
About Us
Working with TipRanks
Follow Us
Orix Corp Ads (IX)
NYSE:IX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
31.76
31.86
30.97
31.23
31.23
-4.79%
1,091,376
4.16
Mar 04, 2026
32.15
32.81
31.95
32.80
32.80
+1.02%
436,692
1.70
Mar 03, 2026
31.31
32.63
31.06
32.47
32.47
-4.75%
622,257
2.49
Mar 02, 2026
33.92
34.31
33.53
34.09
34.09
-4.11%
1,004,453
4.25
Feb 27, 2026
35.53
35.75
35.14
35.55
35.55
-0.11%
1,228,874
5.63
Feb 26, 2026
35.49
35.71
35.36
35.59
35.59
-0.08%
307,017
1.40
Feb 25, 2026
35.28
35.78
35.28
35.62
35.62
+0.65%
569,880
2.70
Feb 24, 2026
34.71
35.52
34.60
35.39
35.39
+0.40%
679,523
3.39
Feb 23, 2026
35.45
35.81
35.15
35.25
35.25
-0.25%
630,164
3.28
Feb 20, 2026
35.11
35.34
34.76
35.34
35.34
-1.86%
295,626
1.56
Feb 19, 2026
35.74
36.28
35.67
36.01
36.01
+1.52%
519,743
2.84
Feb 18, 2026
35.39
35.99
35.37
35.47
35.47
+0.91%
210,157
1.16
Feb 17, 2026
34.68
35.25
34.64
35.15
35.15
-3.27%
354,195
1.95
Feb 16, 2026
35.88
36.41
35.82
36.34
36.34
0.00%
0
0.00
Feb 13, 2026
35.88
36.41
35.82
36.34
36.34
-0.71%
593,307
3.37
Feb 12, 2026
37.01
37.04
36.34
36.60
36.60
+2.09%
432,223
2.52
Feb 11, 2026
35.46
35.91
35.37
35.85
35.85
+5.47%
263,254
1.56
Feb 10, 2026
35.31
35.49
34.96
35.30
35.30
+3.85%
261,240
1.57
Feb 09, 2026
32.93
34.31
32.80
33.99
33.99
+5.23%
282,155
1.72
Feb 06, 2026
31.89
32.37
31.89
32.30
32.30
+3.36%
270,896
1.67
Feb 05, 2026
31.12
31.45
31.12
31.25
31.25
+0.06%
310,995
1.96
Feb 04, 2026
31.15
31.55
31.09
31.23
31.23
+1.26%
336,388
2.16
Feb 03, 2026
30.59
30.85
30.50
30.84
30.84
+0.92%
148,038
0.96
Feb 02, 2026
30.25
30.57
30.24
30.56
30.56
+0.10%
200,574
1.31
Jan 30, 2026
30.44
30.58
30.24
30.53
30.53
-0.39%
189,580
1.24
Jan 29, 2026
30.50
30.72
30.21
30.65
30.65
+1.06%
214,633
1.42
Jan 28, 2026
30.25
30.35
30.02
30.33
30.33
-0.75%
151,624
1.01
Jan 27, 2026
30.31
30.58
30.16
30.56
30.56
+1.29%
138,383
0.92
Jan 26, 2026
30.23
30.34
30.13
30.17
30.17
-0.40%
151,808
1.01
Jan 23, 2026
30.03
30.30
29.84
30.29
30.29
+1.14%
204,626
1.37
Jan 22, 2026
30.26
30.26
29.64
29.95
29.95
-1.42%
272,568
1.86
Jan 21, 2026
30.08
30.55
30.08
30.38
30.38
+0.16%
221,769
1.53
Jan 20, 2026
30.20
30.50
30.20
30.33
30.33
-1.21%
190,119
1.32
Jan 19, 2026
30.62
30.70
30.33
30.70
30.70
0.00%
0
0.00
Jan 16, 2026
30.62
30.70
30.33
30.70
30.70
+0.59%
129,819
0.88
Jan 15, 2026
30.51
30.82
30.44
30.52
30.52
+0.53%
164,633
1.13
Jan 14, 2026
30.20
30.41
30.17
30.36
30.36
+0.20%
182,928
1.26
Jan 13, 2026
30.52
30.52
30.24
30.30
30.30
-1.62%
134,166
0.93
Jan 12, 2026
30.61
30.80
30.48
30.80
30.80
+0.62%
108,593
0.75
Jan 09, 2026
30.17
30.66
30.17
30.61
30.61
+1.39%
117,878
0.81
Jan 08, 2026
29.85
30.20
29.82
30.19
30.19
+1.04%
169,393
1.16
Jan 07, 2026
29.95
29.97
29.77
29.88
29.88
-0.63%
228,460
1.58
Jan 06, 2026
29.97
30.33
29.97
30.07
30.07
+0.77%
206,873
1.43
Jan 05, 2026
29.59
29.94
29.46
29.84
29.84
+1.19%
312,485
2.21
Jan 02, 2026
29.35
29.52
29.25
29.49
29.49
+0.92%
202,475
1.45
Jan 01, 2026
29.37
29.39
29.18
29.22
29.22
0.00%
0
0.00
Dec 31, 2025
29.37
29.39
29.18
29.22
29.22
-0.68%
63,321
0.44
Dec 30, 2025
29.48
29.48
29.29
29.42
29.42
-0.54%
70,562
0.49
Dec 29, 2025
29.50
29.59
29.42
29.58
29.58
+0.78%
80,276
0.55
Dec 26, 2025
29.22
29.41
29.22
29.35
29.35
-0.64%
127,393
0.87
Rows: