Advertisement
U.S. markets closed

ORIX Corporation (IX)

NYSE - Nasdaq Real Time Price. Currency in USD
110.20-0.06 (-0.05%)
At close: 04:00PM EDT
110.20 +0.24 (+0.22%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024109.84110.27109.42110.20110.2027,700
Mar 27, 2024110.11110.60109.46110.26110.2616,500
Mar 26, 2024110.83111.21109.80110.45110.4524,500
Mar 25, 2024113.43113.43110.14110.40110.4018,500
Mar 22, 2024111.17111.31110.36111.29111.2921,500
Mar 21, 2024112.33113.02111.23111.65111.6512,000
Mar 20, 2024112.07112.82111.93112.62112.6211,300
Mar 19, 2024111.29112.28110.72112.01112.0114,900
Mar 18, 2024108.99109.88108.91109.53109.5315,300
Mar 15, 2024106.48107.39106.48107.19107.1913,500
Mar 14, 2024106.28106.50105.35105.71105.7114,100
Mar 13, 2024105.58106.42105.58105.91105.9113,000
Mar 12, 2024106.83107.43106.33107.10107.1017,600
Mar 11, 2024106.86106.86104.35105.64105.6448,900
Mar 08, 2024110.09110.21108.92109.45109.4515,700
Mar 07, 2024109.80112.04108.21108.54108.54126,600
Mar 06, 2024108.34109.98107.48109.46109.4621,400
Mar 05, 2024105.97106.65105.86106.27106.2716,900
Mar 04, 2024104.36104.51103.52104.06104.0611,800
Mar 01, 2024105.24106.35105.10105.95105.9512,700
Feb 29, 2024104.96105.21104.65105.21105.2110,900
Feb 28, 2024104.89105.57104.50105.09105.096,300
Feb 27, 2024104.73105.72104.51105.09105.0910,300
Feb 26, 2024105.04105.30100.82104.53104.5328,200
Feb 23, 2024104.46104.46103.59103.97103.9712,100
Feb 22, 2024102.88105.00102.88104.46104.4632,500
Feb 21, 2024102.74103.25100.82103.21103.218,800
Feb 20, 2024102.84102.84101.04102.30102.3017,800
Feb 16, 2024100.45101.45100.45100.92100.9216,700
Feb 15, 202499.96100.5299.75100.52100.5210,300
Feb 14, 202499.2299.9099.2299.9099.908,100
Feb 13, 2024100.17100.4899.1899.5699.5616,200
Feb 12, 2024101.22102.15101.16101.80101.807,600
Feb 09, 2024100.73101.39100.73101.39101.3912,100
Feb 08, 2024100.83100.98100.09100.73100.7319,700
Feb 07, 202496.5197.4796.5197.4797.4719,100
Feb 06, 202495.8596.3795.2896.3796.3714,400
Feb 05, 202496.3296.7495.8096.4096.4018,500
Feb 02, 202495.8096.1695.4796.1596.1544,600
Feb 01, 202496.1396.8195.3296.7696.7613,400
Jan 31, 202497.3597.6294.7895.5495.5420,900
Jan 30, 202495.8896.2995.2995.7195.7120,400
Jan 29, 202496.5297.3096.4396.8196.817,000
Jan 26, 202496.2396.8095.6696.2096.2017,400
Jan 25, 202496.7396.9495.3396.7896.7819,400
Jan 24, 202496.9497.8095.9596.2596.2513,000
Jan 23, 202496.1996.6295.7895.9795.9716,800
Jan 22, 202496.3797.3196.0196.5496.548,800
Jan 19, 202494.3494.9893.9894.8594.8510,300
Jan 18, 202494.3795.2094.3095.1695.168,400
Jan 17, 202493.9794.3293.7194.0594.059,000
Jan 16, 202496.1996.3995.3296.0796.0715,500
Jan 12, 202496.0096.5095.6495.9095.909,700
Jan 11, 202496.0296.6095.7996.2596.257,800
Jan 10, 202495.6496.4895.5895.9095.9023,000
Jan 09, 202495.5296.2394.9195.3995.397,500
Jan 08, 202496.5197.3295.6297.0297.029,100
Jan 05, 202494.9997.8194.8396.2796.2716,500
Jan 04, 202492.6094.0592.6093.3093.3011,200
Jan 03, 202492.0292.5091.5292.0992.0918,000
Jan 02, 202492.5193.3391.9292.3892.3810,600
Dec 29, 202393.6993.8793.3493.3993.398,500
Dec 28, 202393.1393.6593.0993.2393.239,100
Dec 27, 202392.6492.6491.9992.4192.4111,500
Dec 26, 202392.7493.2192.3792.8892.8815,300
Dec 22, 202392.9093.7692.8993.0593.0510,800
Dec 21, 202392.3893.4092.2593.1493.1414,700
Dec 20, 202392.6292.9591.7591.8691.8615,200
Dec 19, 202391.7393.5091.6791.9991.9927,000
Dec 18, 202392.0492.0491.1891.7791.7710,200
Dec 15, 202393.1393.1391.8892.2292.2222,100
Dec 14, 202393.3493.6992.7193.1193.1116,400
Dec 13, 202390.6891.9889.9091.5291.5216,800
Dec 12, 202391.3491.3890.7191.0191.0111,300
Dec 11, 202392.0494.8891.3892.2192.2133,300
Dec 08, 202393.5494.0393.3094.0394.0310,300
Dec 07, 202393.2994.7293.1794.2794.2715,000
Dec 06, 202393.4793.4792.8192.8792.8710,100
Dec 05, 202391.7791.8591.2991.4391.438,900
Dec 04, 202391.7391.8190.6691.5591.5510,800
Dec 01, 202391.2892.4291.1892.3792.378,500
Nov 30, 202391.5791.5990.9591.4491.4413,300
Nov 29, 202391.2491.6090.9191.1391.1313,700
Nov 28, 202391.3791.9890.8191.5291.5210,600
Nov 27, 202391.7892.0291.6291.8191.8110,100
Nov 24, 202390.8291.4390.1491.4391.434,800
Nov 22, 202391.1391.1990.6690.8990.8910,400
Nov 21, 202390.3590.5189.6990.3590.3517,600
Nov 20, 202390.2790.9990.2790.8690.8616,900
Nov 17, 202390.0990.4489.7290.3190.3125,000
Nov 16, 202389.1289.4588.2888.9888.9814,000
Nov 15, 202389.6789.9989.3989.3989.3911,700
Nov 14, 202388.8890.5188.8890.3890.3820,600
Nov 13, 202388.1788.9287.8788.2788.2723,400
Nov 10, 202387.8588.8887.2688.7788.7716,800
Nov 09, 202388.0888.1686.7987.1387.1318,000
Nov 08, 202387.5587.5586.0586.4286.4219,600
Nov 07, 202388.2788.5087.7488.3688.3610,000
Nov 06, 202390.8592.2589.8790.2390.2312,700
Nov 03, 202389.9890.8389.3790.0990.0921,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...