Get the Stockscreener App
28.79
0.75%
0.23
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 December 12, 2025, is $28.79.
- 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 62.20% to $28.79 now.
- The 52-week high stock price for IX is $28.56, representing a -0.80% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for IX is $17.75, indicating a -38.35% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $28.81 | $28.57 | $0.24 | 95,475.0 | +0.74% |
| Dec 11, 2025 | $28.56 | $28.20 | $0.36 | 125,809.0 | +1.42% |
| Dec 10, 2025 | $28.26 | $27.86 | $0.40 | 94,894.0 | +1.33% |
| Dec 09, 2025 | $27.97 | $27.71 | $0.26 | 106,764.0 | +0.04% |
| Dec 08, 2025 | $27.86 | $27.69 | $0.17 | 132,691.0 | -0.14% |
| Dec 05, 2025 | $27.89 | $27.61 | $0.28 | 121,109.0 | -0.47% |
| Dec 04, 2025 | $28.20 | $27.85 | $0.35 | 143,678.0 | +1.30% |
| Dec 03, 2025 | $27.62 | $27.26 | $0.36 | 178,257.0 | +0.15% |
| Dec 02, 2025 | $27.57 | $27.39 | $0.18 | 95,029.0 | +1.10% |
| Dec 01, 2025 | $27.27 | $27.05 | $0.225 | 283,910.0 | -0.37% |
| Nov 28, 2025 | $27.38 | $27.19 | $0.189 | 71,515.0 | +1.22% |
| Nov 26, 2025 | $27.04 | $26.67 | $0.37 | 123,620.0 | +1.05% |
| Nov 25, 2025 | $26.88 | $26.27 | $0.6037 | 123,557.0 | +1.48% |
| Nov 24, 2025 | $26.37 | $25.97 | $0.40 | 109,849.0 | +1.19% |
| Nov 21, 2025 | $26.11 | $25.71 | $0.3999 | 137,845.0 | +2.44% |
| Nov 20, 2025 | $26.10 | $25.38 | $0.725 | 333,604.0 | -1.24% |
| Nov 19, 2025 | $25.78 | $25.46 | $0.32 | 148,378.0 | +0.82% |
| Nov 18, 2025 | $25.56 | $25.29 | $0.27 | 115,458.0 | -0.31% |
| Nov 17, 2025 | $25.90 | $25.50 | $0.405 | 119,813.0 | -2.36% |
| Nov 14, 2025 | $26.29 | $26.01 | $0.28 | 111,832.0 | +0.73% |
| Nov 13, 2025 | $26.20 | $25.96 | $0.24 | 134,199.0 | -2.51% |
| Nov 12, 2025 | $27.10 | $26.65 | $0.45 | 134,416.0 | +4.91% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.81 | $27.05 | $1.76 | 1,377,616.0 | +5.19% |
| Nov, 2025 | $27.38 | $24.24 | $3.14 | 2,488,489.0 | +11.68% |
| Oct, 2025 | $26.03 | $24.19 | $1.84 | 2,866,792.0 | -6.24% |
| Sep, 2025 | $27.21 | $25.81 | $1.40 | 2,278,655.0 | +0.77% |
| 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% |
0.00%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):