Get the Stockscreener App
105.98
0.08%
0.0037
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 January 22, 2025, is $105.98.
- 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 99.97% to $105.98 now.
- The 52-week high stock price for IX is $125.84, representing a 18.74% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for IX is $90.57, indicating a -14.54% 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 |
|---|---|---|---|---|---|
| Jan 22, 2025 | $106.3 | $105.5 | $0.78 | 34,943.0 | +0.14% |
| Jan 21, 2025 | $106.3 | $105.2 | $1.12 | 38,013.0 | +2.35% |
| Jan 17, 2025 | $104.2 | $103.3 | $0.95 | 19,368.0 | +0.79% |
| Jan 16, 2025 | $103.3 | $102.4 | $0.9233 | 30,997.0 | -0.06% |
| Jan 15, 2025 | $103.2 | $101.9 | $1.37 | 41,612.0 | +1.57% |
| Jan 14, 2025 | $101.6 | $100.2 | $1.35 | 57,405.0 | +1.21% |
| Jan 13, 2025 | $100.1 | $98.73 | $1.41 | 47,241.0 | +0.57% |
| Jan 10, 2025 | $101.3 | $99.13 | $2.20 | 40,958.0 | -3.94% |
| Jan 08, 2025 | $103.9 | $102.9 | $1.06 | 21,560.0 | -3.25% |
| Jan 07, 2025 | $108.0 | $106.8 | $1.22 | 36,977.0 | -0.18% |
| Jan 06, 2025 | $108.4 | $107.0 | $1.43 | 27,449.0 | +0.05% |
| Jan 03, 2025 | $107.4 | $105.2 | $2.22 | 37,569.0 | +1.07% |
| Jan 02, 2025 | $106.7 | $105.4 | $1.33 | 17,026.0 | -0.22% |
| Dec 31, 2024 | $106.8 | $104.6 | $2.25 | 14,390.0 | -0.44% |
| Dec 30, 2024 | $107.4 | $106.3 | $1.13 | 26,818.0 | -0.22% |
| Dec 27, 2024 | $107.4 | $106.1 | $1.32 | 38,558.0 | +0.34% |
| Dec 26, 2024 | $107.0 | $106.4 | $0.64 | 40,343.0 | +0.53% |
| Dec 24, 2024 | $106.3 | $105.7 | $0.6077 | 13,364.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $108.4 | $98.73 | $9.71 | 451,118.0 | -0.09% |
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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):