UK markets open in 2 hours 23 minutes

ORIX Corporation (IX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.25-1.32 (-1.29%)
At close: 04:00PM EDT
101.25 -0.99 (-0.97%)
After hours: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024101.72102.24100.94101.25101.259,100
30 Apr 2024103.26103.60102.37102.57102.5727,800
29 Apr 2024103.04103.74102.76103.54103.5412,200
26 Apr 2024101.93102.72101.82102.56102.5612,700
25 Apr 2024101.54102.54101.54102.49102.4911,200
24 Apr 2024104.28104.30103.89104.26104.268,800
23 Apr 2024103.52104.24103.52104.21104.2112,800
22 Apr 2024102.87104.18102.85103.76103.7628,200
19 Apr 2024101.54102.60101.17101.44101.4412,800
18 Apr 2024101.92102.62101.61101.75101.7522,900
17 Apr 2024102.27102.38101.37101.95101.9511,200
16 Apr 2024103.00103.37102.52102.83102.8319,300
15 Apr 2024105.92106.28104.80104.81104.818,300
12 Apr 2024106.53106.53105.49105.69105.6910,000
11 Apr 2024105.55105.70104.70105.27105.279,500
10 Apr 2024105.99106.02105.31105.83105.839,100
09 Apr 2024107.77108.21106.52107.21107.2128,900
08 Apr 2024106.40109.29106.40107.31107.3155,700
05 Apr 2024105.03105.98105.03105.50105.508,100
04 Apr 2024106.07106.68104.90105.05105.057,300
03 Apr 2024104.98106.16104.78105.91105.9113,500
02 Apr 2024104.90105.28104.75105.19105.1913,200
01 Apr 2024104.85104.94104.04104.93104.9321,000
28 Mar 2024109.84110.27109.42110.20110.2027,700
27 Mar 2024110.11110.60109.46110.26110.2616,500
26 Mar 2024110.83111.21109.80110.45110.4524,500
25 Mar 2024113.43113.43110.14110.40110.4018,500
22 Mar 2024111.17111.31110.36111.29111.2921,500
21 Mar 2024112.33113.02111.23111.65111.6512,000
20 Mar 2024112.07112.82111.93112.62112.6211,300
19 Mar 2024111.29112.28110.72112.01112.0114,900
18 Mar 2024108.99109.88108.91109.53109.5315,300
15 Mar 2024106.48107.39106.48107.19107.1913,500
14 Mar 2024106.28106.50105.35105.71105.7114,100
13 Mar 2024105.58106.42105.58105.91105.9113,000
12 Mar 2024106.83107.43106.33107.10107.1017,600
11 Mar 2024106.86106.86104.35105.64105.6448,900
08 Mar 2024110.09110.21108.92109.45109.4515,700
07 Mar 2024109.80112.04108.21108.54108.54126,600
06 Mar 2024108.34109.98107.48109.46109.4621,400
05 Mar 2024105.97106.65105.86106.27106.2716,900
04 Mar 2024104.36104.51103.52104.06104.0611,800
01 Mar 2024105.24106.35105.10105.95105.9512,700
29 Feb 2024104.96105.21104.65105.21105.2110,900
28 Feb 2024104.89105.57104.50105.09105.096,300
27 Feb 2024104.73105.72104.51105.09105.0910,300
26 Feb 2024105.04105.30100.82104.53104.5328,200
23 Feb 2024104.46104.46103.59103.97103.9712,100
22 Feb 2024102.88105.00102.88104.46104.4632,500
21 Feb 2024102.74103.25100.82103.21103.218,800
20 Feb 2024102.84102.84101.04102.30102.3017,800
16 Feb 2024100.45101.45100.45100.92100.9216,700
15 Feb 202499.96100.5299.75100.52100.5210,300
14 Feb 202499.2299.9099.2299.9099.908,100
13 Feb 2024100.17100.4899.1899.5699.5616,200
12 Feb 2024101.22102.15101.16101.80101.807,600
09 Feb 2024100.73101.39100.73101.39101.3912,100
08 Feb 2024100.83100.98100.09100.73100.7319,700
07 Feb 202496.5197.4796.5197.4797.4719,100
06 Feb 202495.8596.3795.2896.3796.3714,400
05 Feb 202496.3296.7495.8096.4096.4018,500
02 Feb 202495.8096.1695.4796.1596.1544,600
01 Feb 202496.1396.8195.3296.7696.7613,400
31 Jan 202497.3597.6294.7895.5495.5420,900
30 Jan 202495.8896.2995.2995.7195.7120,400
29 Jan 202496.5297.3096.4396.8196.817,000
26 Jan 202496.2396.8095.6696.2096.2017,400
25 Jan 202496.7396.9495.3396.7896.7819,400
24 Jan 202496.9497.8095.9596.2596.2513,000
23 Jan 202496.1996.6295.7895.9795.9716,800
22 Jan 202496.3797.3196.0196.5496.548,800
19 Jan 202494.3494.9893.9894.8594.8510,300
18 Jan 202494.3795.2094.3095.1695.168,400
17 Jan 202493.9794.3293.7194.0594.059,000
16 Jan 202496.1996.3995.3296.0796.0715,500
12 Jan 202496.0096.5095.6495.9095.909,700
11 Jan 202496.0296.6095.7996.2596.257,800
10 Jan 202495.6496.4895.5895.9095.9023,000
09 Jan 202495.5296.2394.9195.3995.397,500
08 Jan 202496.5197.3295.6297.0297.029,100
05 Jan 202494.9997.8194.8396.2796.2716,500
04 Jan 202492.6094.0592.6093.3093.3011,200
03 Jan 202492.0292.5091.5292.0992.0918,000
02 Jan 202492.5193.3391.9292.3892.3810,600
29 Dec 202393.6993.8793.3493.3993.398,500
28 Dec 202393.1393.6593.0993.2393.239,100
27 Dec 202392.6492.6491.9992.4192.4111,500
26 Dec 202392.7493.2192.3792.8892.8815,300
22 Dec 202392.9093.7692.8993.0593.0510,800
21 Dec 202392.3893.4092.2593.1493.1414,700
20 Dec 202392.6292.9591.7591.8691.8615,200
19 Dec 202391.7393.5091.6791.9991.9927,000
18 Dec 202392.0492.0491.1891.7791.7710,200
15 Dec 202393.1393.1391.8892.2292.2222,100
14 Dec 202393.3493.6992.7193.1193.1116,400
13 Dec 202390.6891.9889.9091.5291.5216,800
12 Dec 202391.3491.3890.7191.0191.0111,300
11 Dec 202392.0494.8891.3892.2192.2133,300
08 Dec 202393.5494.0393.3094.0394.0310,300
07 Dec 202393.2994.7293.1794.2794.2715,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...