NYSE - Delayed Quote USD

ORIX Corporation (IX)

102.49 -1.77 (-1.70%)
At close: April 25 at 4:00 PM EDT
102.49 0.00 (0.00%)
After hours: April 25 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 101.54 102.54 101.54 102.49 102.49 11,200
Apr 24, 2024 104.28 104.30 103.89 104.26 104.26 8,800
Apr 23, 2024 103.52 104.24 103.52 104.21 104.21 12,800
Apr 22, 2024 102.87 104.18 102.85 103.76 103.76 28,200
Apr 19, 2024 101.54 102.60 101.17 101.44 101.44 12,800
Apr 18, 2024 101.92 102.62 101.61 101.75 101.75 22,900
Apr 17, 2024 102.27 102.38 101.37 101.95 101.95 11,200
Apr 16, 2024 103.00 103.37 102.52 102.83 102.83 19,300
Apr 15, 2024 105.92 106.28 104.80 104.81 104.81 8,300
Apr 12, 2024 106.53 106.53 105.49 105.69 105.69 10,000
Apr 11, 2024 105.55 105.70 104.70 105.27 105.27 9,500
Apr 10, 2024 105.99 106.02 105.31 105.83 105.83 9,100
Apr 9, 2024 107.77 108.21 106.52 107.21 107.21 28,900
Apr 8, 2024 106.40 109.29 106.40 107.31 107.31 55,700
Apr 5, 2024 105.03 105.98 105.03 105.50 105.50 8,100
Apr 4, 2024 106.07 106.68 104.90 105.05 105.05 7,300
Apr 3, 2024 104.98 106.16 104.78 105.91 105.91 13,500
Apr 2, 2024 104.90 105.28 104.75 105.19 105.19 13,200
Apr 1, 2024 104.85 104.94 104.04 104.93 104.93 21,000
Mar 28, 2024 109.84 110.27 109.42 110.20 110.20 27,700
Mar 27, 2024 110.11 110.60 109.46 110.26 110.26 16,500
Mar 26, 2024 110.83 111.21 109.80 110.45 110.45 24,500
Mar 25, 2024 113.43 113.43 110.14 110.40 110.40 18,500
Mar 22, 2024 111.17 111.31 110.36 111.29 111.29 21,500
Mar 21, 2024 112.33 113.02 111.23 111.65 111.65 12,000
Mar 20, 2024 112.07 112.82 111.93 112.62 112.62 11,300
Mar 19, 2024 111.29 112.28 110.72 112.01 112.01 14,900
Mar 18, 2024 108.99 109.88 108.91 109.53 109.53 15,300
Mar 15, 2024 106.48 107.39 106.48 107.19 107.19 13,500
Mar 14, 2024 106.28 106.50 105.35 105.71 105.71 14,100
Mar 13, 2024 105.58 106.42 105.58 105.91 105.91 13,000
Mar 12, 2024 106.83 107.43 106.33 107.10 107.10 17,600
Mar 11, 2024 106.86 106.86 104.35 105.64 105.64 48,900
Mar 8, 2024 110.09 110.21 108.92 109.45 109.45 15,700
Mar 7, 2024 109.80 112.04 108.21 108.54 108.54 126,600
Mar 6, 2024 108.34 109.98 107.48 109.46 109.46 21,400
Mar 5, 2024 105.97 106.65 105.86 106.27 106.27 16,900
Mar 4, 2024 104.36 104.51 103.52 104.06 104.06 11,800
Mar 1, 2024 105.24 106.35 105.10 105.95 105.95 12,700
Feb 29, 2024 104.96 105.21 104.65 105.21 105.21 10,900
Feb 28, 2024 104.89 105.57 104.50 105.09 105.09 6,300
Feb 27, 2024 104.73 105.72 104.51 105.09 105.09 10,300
Feb 26, 2024 105.04 105.30 100.82 104.53 104.53 28,200
Feb 23, 2024 104.46 104.46 103.59 103.97 103.97 12,100
Feb 22, 2024 102.88 105.00 102.88 104.46 104.46 32,500
Feb 21, 2024 102.74 103.25 100.82 103.21 103.21 8,800
Feb 20, 2024 102.84 102.84 101.04 102.30 102.30 17,800
Feb 16, 2024 100.45 101.45 100.45 100.92 100.92 16,700
Feb 15, 2024 99.96 100.52 99.75 100.52 100.52 10,300
Feb 14, 2024 99.22 99.90 99.22 99.90 99.90 8,100
Feb 13, 2024 100.17 100.48 99.18 99.56 99.56 16,200
Feb 12, 2024 101.22 102.15 101.16 101.80 101.80 7,600
Feb 9, 2024 100.73 101.39 100.73 101.39 101.39 12,100
Feb 8, 2024 100.83 100.98 100.09 100.73 100.73 19,700
Feb 7, 2024 96.51 97.47 96.51 97.47 97.47 19,100
Feb 6, 2024 95.85 96.37 95.28 96.37 96.37 14,400
Feb 5, 2024 96.32 96.74 95.80 96.40 96.40 18,500
Feb 2, 2024 95.80 96.16 95.47 96.15 96.15 44,600
Feb 1, 2024 96.13 96.81 95.32 96.76 96.76 13,400
Jan 31, 2024 97.35 97.62 94.78 95.54 95.54 20,900
Jan 30, 2024 95.88 96.29 95.29 95.71 95.71 20,400
Jan 29, 2024 96.52 97.30 96.43 96.81 96.81 7,000
Jan 26, 2024 96.23 96.80 95.66 96.20 96.20 17,400
Jan 25, 2024 96.73 96.94 95.33 96.78 96.78 19,400
Jan 24, 2024 96.94 97.80 95.95 96.25 96.25 13,000
Jan 23, 2024 96.19 96.62 95.78 95.97 95.97 16,800
Jan 22, 2024 96.37 97.31 96.01 96.54 96.54 8,800
Jan 19, 2024 94.34 94.98 93.98 94.85 94.85 10,300
Jan 18, 2024 94.37 95.20 94.30 95.16 95.16 8,400
Jan 17, 2024 93.97 94.32 93.71 94.05 94.05 9,000
Jan 16, 2024 96.19 96.39 95.32 96.07 96.07 15,500
Jan 12, 2024 96.00 96.50 95.64 95.90 95.90 9,700
Jan 11, 2024 96.02 96.60 95.79 96.25 96.25 7,800
Jan 10, 2024 95.64 96.48 95.58 95.90 95.90 23,000
Jan 9, 2024 95.52 96.23 94.91 95.39 95.39 7,500
Jan 8, 2024 96.51 97.32 95.62 97.02 97.02 9,100
Jan 5, 2024 94.99 97.81 94.83 96.27 96.27 16,500
Jan 4, 2024 92.60 94.05 92.60 93.30 93.30 11,200
Jan 3, 2024 92.02 92.50 91.52 92.09 92.09 18,000
Jan 2, 2024 92.51 93.33 91.92 92.38 92.38 10,600
Dec 29, 2023 93.69 93.87 93.34 93.39 93.39 8,500
Dec 28, 2023 93.13 93.65 93.09 93.23 93.23 9,100
Dec 27, 2023 92.64 92.64 91.99 92.41 92.41 11,500
Dec 26, 2023 92.74 93.21 92.37 92.88 92.88 15,300
Dec 22, 2023 92.90 93.76 92.89 93.05 93.05 10,800
Dec 21, 2023 92.38 93.40 92.25 93.14 93.14 14,700
Dec 20, 2023 92.62 92.95 91.75 91.86 91.86 15,200
Dec 19, 2023 91.73 93.50 91.67 91.99 91.99 27,000
Dec 18, 2023 92.04 92.04 91.18 91.77 91.77 10,200
Dec 15, 2023 93.13 93.13 91.88 92.22 92.22 22,100
Dec 14, 2023 93.34 93.69 92.71 93.11 93.11 16,400
Dec 13, 2023 90.68 91.98 89.90 91.52 91.52 16,800
Dec 12, 2023 91.34 91.38 90.71 91.01 91.01 11,300
Dec 11, 2023 92.04 94.88 91.38 92.21 92.21 33,300
Dec 8, 2023 93.54 94.03 93.30 94.03 94.03 10,300
Dec 7, 2023 93.29 94.72 93.17 94.27 94.27 15,000
Dec 6, 2023 93.47 93.47 92.81 92.87 92.87 10,100
Dec 5, 2023 91.77 91.85 91.29 91.43 91.43 8,900
Dec 4, 2023 91.73 91.81 90.66 91.55 91.55 10,800
Dec 1, 2023 91.28 92.42 91.18 92.37 92.37 8,500
Nov 30, 2023 91.57 91.59 90.95 91.44 91.44 13,300
Nov 29, 2023 91.24 91.60 90.91 91.13 91.13 13,700
Nov 28, 2023 91.37 91.98 90.81 91.52 91.52 10,600
Nov 27, 2023 91.78 92.02 91.62 91.81 91.81 10,100
Nov 24, 2023 90.82 91.43 90.14 91.43 91.43 4,800
Nov 22, 2023 91.13 91.19 90.66 90.89 90.89 10,400
Nov 21, 2023 90.35 90.51 89.69 90.35 90.35 17,600
Nov 20, 2023 90.27 90.99 90.27 90.86 90.86 16,900
Nov 17, 2023 90.09 90.44 89.72 90.31 90.31 25,000
Nov 16, 2023 89.12 89.45 88.28 88.98 88.98 14,000
Nov 15, 2023 89.67 89.99 89.39 89.39 89.39 11,700
Nov 14, 2023 88.88 90.51 88.88 90.38 90.38 20,600
Nov 13, 2023 88.17 88.92 87.87 88.27 88.27 23,400
Nov 10, 2023 87.85 88.88 87.26 88.77 88.77 16,800
Nov 9, 2023 88.08 88.16 86.79 87.13 87.13 18,000
Nov 8, 2023 87.55 87.55 86.05 86.42 86.42 19,600
Nov 7, 2023 88.27 88.50 87.74 88.36 88.36 10,000
Nov 6, 2023 90.85 92.25 89.87 90.23 90.23 12,700
Nov 3, 2023 89.98 90.83 89.37 90.09 90.09 21,100
Nov 2, 2023 88.50 89.82 88.11 88.96 88.96 17,000
Nov 1, 2023 91.90 91.90 90.30 91.00 91.00 22,100
Oct 31, 2023 91.21 91.91 90.75 91.60 91.60 25,400
Oct 30, 2023 89.81 90.46 89.41 90.24 90.24 13,100
Oct 27, 2023 90.56 90.56 89.42 89.59 89.59 10,200
Oct 26, 2023 88.90 89.20 88.29 88.69 88.69 13,600
Oct 25, 2023 90.20 90.20 89.12 89.12 89.12 14,800
Oct 24, 2023 90.44 90.56 89.77 90.34 90.34 16,000
Oct 23, 2023 89.16 89.74 88.66 89.19 89.19 14,500
Oct 20, 2023 90.18 90.23 89.11 89.14 89.14 15,800
Oct 19, 2023 89.95 90.65 89.20 89.38 89.38 16,100
Oct 18, 2023 90.62 90.63 89.57 89.67 89.67 11,200
Oct 17, 2023 90.42 91.69 90.25 91.12 91.12 29,000
Oct 16, 2023 90.43 91.77 90.43 90.95 90.95 13,200
Oct 13, 2023 91.62 91.96 90.62 91.01 91.01 8,900
Oct 12, 2023 93.58 93.58 91.80 92.38 92.38 20,800
Oct 11, 2023 93.04 93.04 92.18 92.80 92.80 11,200
Oct 10, 2023 93.13 93.47 92.66 92.85 92.85 19,600
Oct 9, 2023 90.82 91.73 90.39 91.53 91.53 16,000
Oct 6, 2023 90.64 91.84 90.09 91.29 91.29 19,800
Oct 5, 2023 90.53 90.60 89.74 90.23 90.23 35,700
Oct 4, 2023 87.44 87.79 86.59 87.40 87.40 33,500
Oct 3, 2023 90.05 90.94 89.44 89.67 89.67 32,000
Oct 2, 2023 92.79 93.75 91.76 92.32 92.32 20,100
Sep 29, 2023 94.93 94.93 93.25 93.88 93.88 32,600
Sep 28, 2023 94.92 96.30 94.22 95.63 95.63 14,400
Sep 27, 2023 97.46 98.15 96.37 97.01 97.01 10,600
Sep 26, 2023 96.88 97.73 95.59 96.42 96.42 14,600
Sep 25, 2023 97.14 97.74 96.90 97.33 97.33 8,900
Sep 22, 2023 98.21 98.57 97.47 97.63 97.63 13,200
Sep 21, 2023 97.75 98.25 96.85 96.93 96.93 14,900
Sep 20, 2023 99.83 100.53 98.98 99.05 99.05 50,000
Sep 19, 2023 101.12 101.56 100.88 101.39 101.39 20,900
Sep 18, 2023 99.70 99.70 98.22 99.28 99.28 10,800
Sep 15, 2023 100.11 100.71 99.42 99.67 99.67 24,500
Sep 14, 2023 99.10 99.98 98.96 99.93 99.93 54,800
Sep 13, 2023 96.50 97.12 96.50 97.00 97.00 14,800
Sep 12, 2023 95.69 96.07 95.52 95.99 95.99 49,100
Sep 11, 2023 96.78 98.93 96.61 97.16 97.16 15,700
Sep 8, 2023 97.06 97.06 96.08 96.51 96.51 31,400
Sep 7, 2023 97.60 98.08 97.54 98.00 98.00 22,000
Sep 6, 2023 97.06 97.37 96.37 97.03 97.03 23,600
Sep 5, 2023 95.58 95.64 94.51 95.11 95.11 16,500
Sep 1, 2023 94.86 94.86 93.67 94.22 94.22 9,300
Aug 31, 2023 93.17 93.23 92.61 92.90 92.90 9,900
Aug 30, 2023 92.33 92.49 92.08 92.26 92.26 6,300
Aug 29, 2023 90.73 91.77 90.73 91.77 91.77 10,500
Aug 28, 2023 91.20 91.70 90.99 91.40 91.40 32,600
Aug 25, 2023 90.33 90.79 89.73 90.50 90.50 12,700
Aug 24, 2023 90.80 90.93 89.94 90.31 90.31 19,000
Aug 23, 2023 90.54 90.89 90.39 90.75 90.75 11,100
Aug 22, 2023 89.72 89.73 89.15 89.60 89.60 23,600
Aug 21, 2023 89.32 89.32 88.76 89.28 89.28 155,500
Aug 18, 2023 87.49 90.29 87.49 88.53 88.53 66,700
Aug 17, 2023 88.52 88.52 87.72 87.76 87.76 13,400
Aug 16, 2023 87.70 87.96 87.28 87.39 87.39 13,800
Aug 15, 2023 89.57 89.57 88.49 88.61 88.61 15,900
Aug 14, 2023 89.48 89.48 88.46 88.85 88.85 16,400
Aug 11, 2023 89.61 89.61 89.01 89.26 89.26 9,600
Aug 10, 2023 90.76 91.08 89.39 89.58 89.58 10,700
Aug 9, 2023 90.06 90.53 89.30 89.52 89.52 16,900
Aug 8, 2023 90.77 90.77 89.94 90.40 90.40 19,000
Aug 7, 2023 91.52 91.83 91.17 91.45 91.45 19,800
Aug 4, 2023 93.14 93.14 91.89 92.32 92.32 17,400
Aug 3, 2023 91.95 92.91 91.95 92.60 92.60 21,400
Aug 2, 2023 93.74 93.84 93.02 93.22 93.22 15,300
Aug 1, 2023 95.60 95.87 95.26 95.38 95.38 11,400
Jul 31, 2023 96.71 96.71 96.26 96.38 96.38 8,200
Jul 28, 2023 96.54 97.17 96.24 96.62 96.62 14,100
Jul 27, 2023 95.35 96.14 95.25 95.48 95.48 30,000
Jul 26, 2023 93.90 94.50 93.90 94.45 94.45 9,100
Jul 25, 2023 93.64 94.56 93.64 94.24 94.24 13,200
Jul 24, 2023 93.11 93.67 92.94 93.17 93.17 12,800
Jul 21, 2023 93.17 93.23 92.56 92.98 92.98 15,600
Jul 20, 2023 92.89 93.26 92.79 93.25 93.25 9,000
Jul 19, 2023 93.88 93.91 93.42 93.66 93.66 8,200
Jul 18, 2023 93.07 93.64 92.85 93.52 93.52 14,300
Jul 17, 2023 92.37 92.53 92.03 92.36 92.36 11,900
Jul 14, 2023 93.03 93.12 92.32 92.38 92.38 16,500
Jul 13, 2023 92.46 92.93 92.19 92.61 92.61 24,700
Jul 12, 2023 91.40 92.28 91.19 91.79 91.79 16,800
Jul 11, 2023 90.39 91.07 90.28 91.03 91.03 13,300
Jul 10, 2023 89.81 90.36 89.81 90.14 90.14 18,400
Jul 7, 2023 89.75 91.15 89.75 90.85 90.85 13,000
Jul 6, 2023 89.94 89.94 88.90 89.44 89.44 19,000
Jul 5, 2023 91.24 91.51 91.10 91.24 91.24 16,600
Jul 3, 2023 91.88 92.16 91.51 91.72 91.72 20,900
Jun 30, 2023 91.02 91.45 90.94 91.21 91.21 15,500
Jun 29, 2023 90.80 91.19 90.73 91.13 91.13 25,100
Jun 28, 2023 91.97 92.03 91.60 91.96 91.96 21,000
Jun 27, 2023 89.32 90.93 88.96 90.33 90.33 29,800
Jun 26, 2023 88.64 89.22 88.63 88.88 88.88 29,500
Jun 23, 2023 89.87 89.88 88.97 89.07 89.07 20,400
Jun 22, 2023 91.96 91.98 91.32 91.40 91.40 65,900
Jun 21, 2023 88.80 89.91 88.80 89.68 89.68 36,100
Jun 20, 2023 88.20 88.40 87.38 87.90 87.90 70,400
Jun 16, 2023 89.21 89.53 88.97 89.33 89.33 109,600
Jun 15, 2023 89.78 90.60 89.68 90.56 90.56 27,800
Jun 14, 2023 90.73 91.03 89.80 90.50 90.50 38,500
Jun 13, 2023 89.44 90.25 89.44 89.65 89.65 26,600
Jun 12, 2023 88.41 89.23 88.11 88.79 88.79 73,900
Jun 9, 2023 88.47 88.51 88.11 88.48 88.48 23,200
Jun 8, 2023 87.54 88.16 87.39 88.09 88.09 12,900
Jun 7, 2023 88.72 88.72 88.04 88.21 88.21 16,400
Jun 6, 2023 88.92 89.68 88.92 89.48 89.48 15,900
Jun 5, 2023 88.80 88.80 87.85 88.03 88.03 13,800
Jun 2, 2023 87.78 88.67 87.70 88.43 88.43 28,500
Jun 1, 2023 85.38 86.39 85.38 86.27 86.27 14,300
May 31, 2023 83.75 84.48 83.56 84.40 84.40 39,700
May 30, 2023 84.60 84.60 84.01 84.13 84.13 24,500
May 26, 2023 84.71 85.49 84.71 85.04 85.04 15,500
May 25, 2023 84.98 84.98 84.35 84.66 84.66 12,200
May 24, 2023 85.06 85.08 84.29 84.34 84.34 26,800
May 23, 2023 85.91 86.22 85.28 85.49 85.49 23,300
May 22, 2023 86.36 86.62 86.00 86.46 86.46 16,500
May 19, 2023 87.46 87.47 86.91 87.34 87.34 15,700
May 18, 2023 88.82 89.02 88.30 88.69 88.69 48,200
May 17, 2023 87.82 89.17 87.50 88.95 88.95 35,200
May 16, 2023 87.80 88.40 87.58 88.00 88.00 16,700
May 15, 2023 87.01 88.21 86.84 87.97 87.97 16,300
May 12, 2023 85.68 85.68 84.62 85.12 85.12 14,000
May 11, 2023 87.26 87.26 86.32 86.52 86.52 21,500
May 10, 2023 87.69 88.98 87.69 88.78 88.78 21,800
May 9, 2023 85.73 86.37 85.73 86.21 86.21 15,600
May 8, 2023 85.30 85.65 85.05 85.19 85.19 13,100
May 5, 2023 84.15 85.97 84.15 85.94 85.94 23,400
May 4, 2023 83.67 84.16 83.04 83.73 83.73 18,000
May 3, 2023 83.89 84.50 83.37 83.40 83.40 14,000
May 2, 2023 83.76 83.76 82.67 83.49 83.49 17,800
May 1, 2023 85.36 85.51 84.92 85.22 85.22 11,300
Apr 28, 2023 85.20 85.31 84.55 85.31 85.31 7,800
Apr 27, 2023 85.17 85.93 85.10 85.93 85.93 18,300
Apr 26, 2023 84.59 84.70 83.90 84.12 84.12 10,000