18.83
price down icon7.33%   -1.49
after-market After Hours: 18.81 -0.02 -0.11%
loading

Orix Corporation Adr Stock (IX) Price History

The historical daily chart and data for Orix Corporation Adr stock (IX), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $18.83.
  • Orix Corporation Adr all-time high stock price is $125.84, occurred on August 30, 2024.
  • The lowest Orix Corporation Adr stock price recorded was $18.11 on August 05, 2024. Since then, Orix Corporation Adr's stock price has risen over 3.95% to $18.83 now.
  • The 52-week high stock price for IX is $25.17, representing a 33.66% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for IX is $18.11, indicating a -3.80% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Orix Corporation Adr (IX) stock in the beginning of 2024 was $102.22. The stock closed the year at $80.52, a loss of over -21.23% for the year.
The table below shows more information about IX historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $19.32 $18.73 $0.585 261,793.0 -7.33%
Apr 03, 2025 $20.51 $20.23 $0.279 242,858.0 -3.15%
Apr 02, 2025 $21.02 $20.67 $0.35 119,158.0 +0.72%
Apr 01, 2025 $20.91 $20.63 $0.28 228,226.0 -0.29%
Mar 31, 2025 $20.93 $20.68 $0.25 206,330.0 -1.37%
Mar 28, 2025 $21.51 $21.10 $0.41 123,839.0 -2.26%
Mar 27, 2025 $21.79 $21.46 $0.33 185,999.0 +0.79%
Mar 26, 2025 $21.57 $21.41 $0.16 91,287.0 -1.01%
Mar 25, 2025 $21.72 $21.57 $0.15 87,187.0 +0.18%
Mar 24, 2025 $21.80 $21.63 $0.1699 123,307.0 +0.09%
Mar 21, 2025 $21.71 $21.56 $0.155 159,119.0 +0.05%
Mar 20, 2025 $21.70 $21.46 $0.24 133,064.0 -0.32%
Mar 19, 2025 $21.84 $21.54 $0.30 127,481.0 +1.54%
Mar 18, 2025 $21.45 $21.22 $0.23 148,630.0 -0.79%
Mar 17, 2025 $21.64 $21.26 $0.385 237,258.0 +1.51%
Mar 14, 2025 $21.29 $20.99 $0.2969 143,818.0 +1.58%
Mar 13, 2025 $21.05 $20.83 $0.2199 92,018.0 +0.38%
Mar 12, 2025 $20.90 $20.59 $0.31 129,885.0 +0.39%
Mar 11, 2025 $20.97 $20.60 $0.37 234,796.0 +0.00%
Mar 10, 2025 $21.18 $20.72 $0.465 241,848.0 -2.17%
Mar 07, 2025 $21.25 $20.99 $0.26 672,013.0 +1.43%
Mar 06, 2025 $21.25 $20.91 $0.34 160,125.0 -1.65%

Orix Corporation Adr Stock (IX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Orix Corporation Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orix Corporation Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Orix Corporation Adr Stock (IX) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $21.02 $18.73 $2.29 1,113,828.0 -9.86%
Mar, 2025 $21.84 $20.59 $1.25 3,796,413.0 +2.20%
Feb, 2025 $21.46 $19.86 $1.59 3,694,938.0 -3.39%
Jan, 2025 $21.69 $19.75 $1.94 3,328,545.0 -0.41%

Orix Corporation Adr Stock (IX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.45 $20.89 $2.56 3,104,275.0 -5.42%
Nov, 2024 $23.08 $21.14 $1.93 4,018,380.0 +6.27%
Oct, 2024 $23.41 $20.80 $2.61 2,632,080.0 -8.52%
Sep, 2024 $25.17 $23.05 $2.12 1,764,640.0 -7.23%
Aug, 2024 $25.17 $18.11 $7.05 2,172,060.0 +3.44%
Jul, 2024 $24.20 $22.12 $2.08 1,305,365.0 +8.66%
Jun, 2024 $22.44 $21.34 $1.10 1,499,325.0 +1.71%
May, 2024 $22.29 $20.19 $2.10 1,273,725.0 +6.69%
Apr, 2024 $21.86 $20.23 $1.62 1,813,975.0 -6.92%
Mar, 2024 $22.69 $20.70 $1.98 2,371,895.0 +4.74%
Feb, 2024 $21.14 $19.06 $2.09 1,636,115.0 +10.12%
Jan, 2024 $19.56 $18.30 $1.26 1,402,205.0 +2.30%

Orix Corporation Adr Stock (IX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.98 $17.98 $0.996 1,429,180.0 +2.13%
Nov, 2023 $18.45 $17.21 $1.24 1,647,600.0 -0.17%
Oct, 2023 $18.75 $17.32 $1.43 2,052,455.0 -2.43%
Sep, 2023 $20.31 $18.65 $1.66 2,263,490.0 +1.05%
Aug, 2023 $19.17 $17.46 $1.72 2,744,430.0 -3.61%
Jul, 2023 $19.43 $17.78 $1.65 1,528,415.0 +5.67%
Jun, 2023 $18.41 $17.08 $1.33 3,539,455.0 +8.07%
May, 2023 $17.83 $16.53 $1.30 2,291,535.0 -1.07%
Apr, 2023 $17.31 $16.21 $1.10 1,987,245.0 +3.94%
Mar, 2023 $18.29 $15.93 $2.36 3,432,410.0 -8.17%
Feb, 2023 $18.11 $17.16 $0.95 1,731,215.0 +1.66%
Jan, 2023 $17.64 $15.74 $1.90 3,286,560.0 +9.19%
$118.30
price down icon 7.30%
$56.61
price down icon 9.35%
financial_conglomerates HTH
$28.58
price down icon 0.76%
$45.96
price down icon 3.61%
$3.31
price down icon 9.56%
Cap:     |  Volume (24h):