ORIX Corporation American Depositary Shares (IX)

Last Price34.57

Change-0.28 (-0.80%)

NYSE · Last Trade: Nov 9th, 12:19 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For ORIX Corporation American Depositary Shares (IX)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	34.73	35.20	34.53	34.85	479,349	34.85
11/05/2026	36.99	37.11	35.68	35.84	591,796	35.84
11/04/2026	36.70	37.19	36.39	37.04	190,428	37.04
11/03/2026	36.79	36.99	36.44	36.48	160,512	36.48
11/02/2026	36.56	37.01	36.56	36.76	212,675	36.76
10/30/2026	36.91	36.97	36.49	36.83	209,386	36.83
10/29/2026	37.12	37.39	36.95	37.35	222,282	37.35
10/28/2026	36.54	36.89	36.49	36.87	129,696	36.87
10/27/2026	36.94	37.02	36.74	36.93	146,299	36.93
10/26/2026	36.68	36.71	36.47	36.59	225,577	36.59
10/23/2026	36.07	36.49	36.07	36.48	221,933	36.48
10/22/2026	36.64	36.83	36.48	36.72	188,140	36.72
10/21/2026	36.98	37.20	36.81	37.01	150,990	37.01
10/20/2026	36.31	36.77	36.31	36.57	142,842	36.57
10/19/2026	36.84	36.87	36.51	36.52	219,239	36.52
10/16/2026	37.03	37.33	36.75	36.89	157,219	36.89
10/15/2026	36.38	36.56	36.18	36.51	261,449	36.51
10/14/2026	36.22	36.51	36.22	36.43	294,900	36.43
10/13/2026	37.13	37.21	36.79	36.84	264,927	36.84
10/12/2026	37.00	37.09	36.77	36.85	288,142	36.85
10/09/2026	36.75	36.98	36.60	36.95	274,390	36.95
10/08/2026	36.70	36.72	36.20	36.69	664,221	36.69
10/07/2026	36.90	36.93	36.64	36.84	446,155	36.84
10/06/2026	37.71	37.71	37.15	37.16	447,003	37.16
10/05/2026	37.26	37.50	37.18	37.34	462,930	37.34
10/02/2026	36.85	37.25	36.80	37.12	940,431	37.12
10/01/2026	37.36	37.36	36.78	37.36	339,734	37.36
9/30/2026	38.19	38.19	37.70	37.71	411,176	37.71
9/29/2026	38.39	38.39	37.96	38.23	207,612	38.23
9/28/2026	38.90	39.37	38.86	39.03	264,622	39.03
9/25/2026	39.25	39.33	39.10	39.19	433,067	39.19
9/24/2026	38.30	38.35	38.01	38.32	541,301	38.32
9/23/2026	39.18	39.35	38.97	39.10	473,906	39.10
9/22/2026	39.64	39.81	39.31	39.53	213,361	39.53
9/21/2026	39.84	39.84	39.31	39.67	243,713	39.67
9/18/2026	39.06	39.46	38.88	39.30	337,185	39.30
9/17/2026	40.26	40.33	40.07	40.25	251,966	40.25
9/16/2026	40.03	40.21	39.22	39.59	226,533	39.59
9/15/2026	39.61	39.72	39.43	39.69	420,478	39.69
9/14/2026	39.70	40.06	39.64	39.94	156,393	39.94
9/11/2026	39.98	40.13	39.89	40.11	156,677	40.11
9/10/2026	39.09	39.25	38.93	39.09	214,048	39.09
9/09/2026	39.09	39.25	38.98	39.02	435,384	39.02
9/08/2026	39.67	39.67	39.15	39.21	528,776	39.21
9/04/2026	40.33	40.33	39.88	39.94	296,001	39.94
9/03/2026	40.61	41.28	40.61	41.19	460,126	41.19
9/02/2026	39.60	39.96	39.44	39.94	250,856	39.94
9/01/2026	39.28	39.61	39.09	39.16	164,886	39.16
8/31/2026	39.33	39.35	38.93	38.97	164,183	38.97
8/28/2026	39.12	39.28	38.81	39.00	394,925	39.00
8/27/2026	39.74	39.78	38.06	38.92	941,686	38.92
8/26/2026	39.62	39.88	39.57	39.73	228,633	39.73
8/25/2026	39.42	39.55	39.28	39.53	164,383	39.53
8/24/2026	38.80	39.20	38.80	39.11	203,512	39.11
8/21/2026	38.43	38.69	38.41	38.49	197,342	38.49
8/20/2026	37.52	37.75	37.46	37.54	463,838	37.54
8/19/2026	38.77	38.77	37.44	37.51	752,676	37.51
8/18/2026	39.71	39.71	39.08	39.14	143,515	39.14
8/17/2026	40.22	40.30	40.05	40.13	225,241	40.13
8/14/2026	40.41	40.41	40.06	40.16	281,424	40.16
8/13/2026	40.50	40.55	40.21	40.43	392,665	40.43
8/12/2026	40.43	40.58	40.12	40.58	427,667	40.58
8/11/2026	39.89	40.19	39.70	39.70	226,509	39.70
8/10/2026	39.65	39.90	39.42	39.86	245,035	39.86