Get the Stockscreener App
26.22
0.46%
0.12
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 September 05, 2025, is $26.22.
- 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 $17.75 on April 09, 2025. Since then, Orix Corporation Adr's stock price has risen over 47.72% to $26.22 now.
- The 52-week high stock price for IX is $26.45, representing a 0.86% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for IX is $17.75, indicating a -32.30% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $26.45 | $26.15 | $0.295 | 60,679.0 | +0.46% |
| Sep 04, 2025 | $26.10 | $25.85 | $0.2499 | 62,689.0 | +0.66% |
| Sep 03, 2025 | $25.95 | $25.81 | $0.135 | 96,946.0 | -0.95% |
| Sep 02, 2025 | $26.18 | $25.93 | $0.25 | 108,246.0 | +1.00% |
| Aug 29, 2025 | $26.07 | $25.87 | $0.2006 | 189,881.0 | -0.88% |
| Aug 28, 2025 | $26.20 | $26.05 | $0.15 | 215,164.0 | +1.44% |
| Aug 27, 2025 | $25.81 | $25.63 | $0.18 | 66,264.0 | -0.73% |
| Aug 26, 2025 | $25.97 | $25.81 | $0.16 | 99,527.0 | +0.01% |
| Aug 25, 2025 | $26.06 | $25.95 | $0.11 | 72,741.0 | -0.36% |
| Aug 22, 2025 | $26.25 | $25.71 | $0.54 | 110,388.0 | +2.44% |
| Aug 21, 2025 | $25.50 | $25.30 | $0.20 | 155,446.0 | -1.05% |
| Aug 20, 2025 | $25.85 | $25.69 | $0.1577 | 165,624.0 | -1.19% |
| Aug 19, 2025 | $26.14 | $25.98 | $0.165 | 179,907.0 | -0.04% |
| Aug 18, 2025 | $26.04 | $25.84 | $0.198 | 68,199.0 | +0.58% |
| Aug 15, 2025 | $25.96 | $25.86 | $0.10 | 108,320.0 | +0.94% |
| Aug 14, 2025 | $25.75 | $25.50 | $0.2499 | 136,937.0 | +0.94% |
| Aug 13, 2025 | $25.44 | $25.35 | $0.09 | 86,755.0 | -0.20% |
| Aug 12, 2025 | $25.54 | $25.28 | $0.255 | 121,409.0 | +0.79% |
| Aug 11, 2025 | $25.39 | $24.90 | $0.49 | 119,187.0 | -0.04% |
| Aug 08, 2025 | $25.33 | $25.07 | $0.26 | 109,843.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.45 | $25.81 | $0.635 | 389,239.0 | +1.16% |
| Aug, 2025 | $26.25 | $22.65 | $3.60 | 2,688,272.0 | +14.94% |
| Jul, 2025 | $23.48 | $22.10 | $1.38 | 4,045,233.0 | +0.13% |
| Jun, 2025 | $22.57 | $21.05 | $1.51 | 4,061,389.0 | +5.93% |
| May, 2025 | $21.33 | $19.90 | $1.43 | 4,553,571.0 | +5.98% |
| Apr, 2025 | $21.02 | $17.75 | $3.27 | 6,780,940.0 | -3.97% |
| 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% |
1.69%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):