Get the Stockscreener App
99.90
1.75%
-1.78
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 February 21, 2025, is $99.90.
- 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 $53.00 on March 20, 2020. Since then, Orix Corporation Adr's stock price has risen over 88.49% to $99.90 now.
- The 52-week high stock price for IX is $125.84, representing a 25.97% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for IX is $90.57, indicating a -9.34% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $101.4 | $99.59 | $1.76 | 29,397.0 | -1.75% |
| Feb 20, 2025 | $102.0 | $100.8 | $1.19 | 28,068.0 | +0.26% |
| Feb 19, 2025 | $101.9 | $101.0 | $0.975 | 26,240.0 | -0.60% |
| Feb 18, 2025 | $102.5 | $101.6 | $0.964 | 115,210.0 | -1.13% |
| Feb 14, 2025 | $103.6 | $102.9 | $0.7145 | 31,623.0 | +0.10% |
| Feb 13, 2025 | $103.4 | $101.9 | $1.49 | 40,163.0 | +2.88% |
| Feb 12, 2025 | $100.6 | $99.65 | $0.99 | 41,665.0 | -5.32% |
| Feb 11, 2025 | $106.5 | $105.1 | $1.37 | 36,863.0 | -0.54% |
| Feb 10, 2025 | $107.3 | $105.0 | $2.30 | 45,667.0 | +0.43% |
| Feb 07, 2025 | $107.1 | $105.8 | $1.25 | 30,222.0 | -0.80% |
| Feb 06, 2025 | $107.0 | $106.5 | $0.505 | 27,597.0 | +0.71% |
| Feb 05, 2025 | $106.0 | $105.0 | $1.03 | 37,721.0 | +0.91% |
| Feb 04, 2025 | $105.4 | $104.2 | $1.26 | 27,341.0 | -0.43% |
| Feb 03, 2025 | $106.1 | $104.6 | $1.50 | 23,955.0 | -0.24% |
| Jan 31, 2025 | $107.1 | $105.7 | $1.44 | 28,202.0 | -1.52% |
| Jan 30, 2025 | $107.8 | $106.9 | $0.88 | 33,352.0 | +1.05% |
| Jan 29, 2025 | $107.0 | $106.1 | $0.9199 | 29,954.0 | -0.39% |
| Jan 28, 2025 | $107.5 | $105.9 | $1.52 | 28,729.0 | +0.67% |
| Jan 27, 2025 | $106.3 | $105.6 | $0.675 | 25,370.0 | +0.26% |
| Jan 24, 2025 | $106.3 | $105.2 | $1.14 | 25,720.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $107.3 | $99.59 | $7.69 | 571,129.0 | -5.57% |
| Jan, 2025 | $108.4 | $98.73 | $9.71 | 665,709.0 | -0.41% |
Orix Corporation Adr Stock (IX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.2 | $104.5 | $12.79 | 620,855.0 | -5.42% |
| Nov, 2024 | $115.4 | $105.7 | $9.67 | 803,676.0 | +6.27% |
| Oct, 2024 | $117.1 | $104.0 | $13.06 | 526,416.0 | -8.52% |
| Sep, 2024 | $125.8 | $115.2 | $10.60 | 352,928.0 | -7.23% |
| Aug, 2024 | $125.8 | $90.57 | $35.27 | 434,412.0 | +3.44% |
| Jul, 2024 | $121.0 | $110.6 | $10.39 | 261,073.0 | +8.66% |
| Jun, 2024 | $112.2 | $106.7 | $5.52 | 299,865.0 | +1.71% |
| May, 2024 | $111.5 | $100.9 | $10.51 | 254,745.0 | +6.69% |
| Apr, 2024 | $109.3 | $101.2 | $8.11 | 362,795.0 | -6.92% |
| Mar, 2024 | $113.4 | $103.5 | $9.91 | 474,379.0 | +4.74% |
| Feb, 2024 | $105.7 | $95.28 | $10.44 | 327,223.0 | +10.12% |
| Jan, 2024 | $97.81 | $91.52 | $6.29 | 280,441.0 | +2.30% |
Orix Corporation Adr Stock (IX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $94.88 | $89.90 | $4.98 | 285,836.0 | +2.13% |
| Nov, 2023 | $92.25 | $86.05 | $6.20 | 329,520.0 | -0.17% |
| Oct, 2023 | $93.75 | $86.59 | $7.16 | 410,491.0 | -2.43% |
| Sep, 2023 | $101.6 | $93.25 | $8.31 | 452,698.0 | +1.05% |
| Aug, 2023 | $95.87 | $87.28 | $8.59 | 548,886.0 | -3.61% |
| Jul, 2023 | $97.17 | $88.90 | $8.27 | 305,683.0 | +5.67% |
| Jun, 2023 | $92.03 | $85.38 | $6.65 | 707,891.0 | +8.07% |
| May, 2023 | $89.17 | $82.67 | $6.50 | 458,307.0 | -1.07% |
| Apr, 2023 | $86.53 | $81.05 | $5.48 | 397,449.0 | +3.94% |
| Mar, 2023 | $91.46 | $79.64 | $11.82 | 686,482.0 | -8.17% |
| Feb, 2023 | $90.53 | $85.78 | $4.75 | 346,243.0 | +1.66% |
| Jan, 2023 | $88.21 | $78.72 | $9.49 | 657,312.0 | +9.19% |
2.19%
10.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):