Canada markets closed

ORIX Corporation (IX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.66+1.05 (+1.01%)
At close: 04:00PM EDT
104.66 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024104.13104.66103.12104.66104.668,414
May 02, 2024103.55103.88103.05103.61103.6110,400
May 01, 2024101.72102.24100.94101.25101.259,100
Apr 30, 2024103.26103.60102.37102.57102.5727,800
Apr 29, 2024103.04103.74102.76103.54103.5412,200
Apr 26, 2024101.93102.72101.82102.56102.5612,700
Apr 25, 2024101.54102.54101.54102.49102.4911,200
Apr 24, 2024104.28104.30103.89104.26104.268,800
Apr 23, 2024103.52104.24103.52104.21104.2112,800
Apr 22, 2024102.87104.18102.85103.76103.7628,200
Apr 19, 2024101.54102.60101.17101.44101.4412,800
Apr 18, 2024101.92102.62101.61101.75101.7522,900
Apr 17, 2024102.27102.38101.37101.95101.9511,200
Apr 16, 2024103.00103.37102.52102.83102.8319,300
Apr 15, 2024105.92106.28104.80104.81104.818,300
Apr 12, 2024106.53106.53105.49105.69105.6910,000
Apr 11, 2024105.55105.70104.70105.27105.279,500
Apr 10, 2024105.99106.02105.31105.83105.839,100
Apr 09, 2024107.77108.21106.52107.21107.2128,900
Apr 08, 2024106.40109.29106.40107.31107.3155,700
Apr 05, 2024105.03105.98105.03105.50105.508,100
Apr 04, 2024106.07106.68104.90105.05105.057,300
Apr 03, 2024104.98106.16104.78105.91105.9113,500
Apr 02, 2024104.90105.28104.75105.19105.1913,200
Apr 01, 2024104.85104.94104.04104.93104.9321,000
Mar 28, 2024109.84110.27109.42110.20110.2027,700
Mar 27, 2024110.11110.60109.46110.26110.2616,500
Mar 26, 2024110.83111.21109.80110.45110.4524,500
Mar 25, 2024113.43113.43110.14110.40110.4018,500
Mar 22, 2024111.17111.31110.36111.29111.2921,500
Mar 21, 2024112.33113.02111.23111.65111.6512,000
Mar 20, 2024112.07112.82111.93112.62112.6211,300
Mar 19, 2024111.29112.28110.72112.01112.0114,900
Mar 18, 2024108.99109.88108.91109.53109.5315,300
Mar 15, 2024106.48107.39106.48107.19107.1913,500
Mar 14, 2024106.28106.50105.35105.71105.7114,100
Mar 13, 2024105.58106.42105.58105.91105.9113,000
Mar 12, 2024106.83107.43106.33107.10107.1017,600
Mar 11, 2024106.86106.86104.35105.64105.6448,900
Mar 08, 2024110.09110.21108.92109.45109.4515,700
Mar 07, 2024109.80112.04108.21108.54108.54126,600
Mar 06, 2024108.34109.98107.48109.46109.4621,400
Mar 05, 2024105.97106.65105.86106.27106.2716,900
Mar 04, 2024104.36104.51103.52104.06104.0611,800
Mar 01, 2024105.24106.35105.10105.95105.9512,700
Feb 29, 2024104.96105.21104.65105.21105.2110,900
Feb 28, 2024104.89105.57104.50105.09105.096,300
Feb 27, 2024104.73105.72104.51105.09105.0910,300
Feb 26, 2024105.04105.30100.82104.53104.5328,200
Feb 23, 2024104.46104.46103.59103.97103.9712,100
Feb 22, 2024102.88105.00102.88104.46104.4632,500
Feb 21, 2024102.74103.25100.82103.21103.218,800
Feb 20, 2024102.84102.84101.04102.30102.3017,800
Feb 16, 2024100.45101.45100.45100.92100.9216,700
Feb 15, 202499.96100.5299.75100.52100.5210,300
Feb 14, 202499.2299.9099.2299.9099.908,100
Feb 13, 2024100.17100.4899.1899.5699.5616,200
Feb 12, 2024101.22102.15101.16101.80101.807,600
Feb 09, 2024100.73101.39100.73101.39101.3912,100
Feb 08, 2024100.83100.98100.09100.73100.7319,700
Feb 07, 202496.5197.4796.5197.4797.4719,100
Feb 06, 202495.8596.3795.2896.3796.3714,400
Feb 05, 202496.3296.7495.8096.4096.4018,500
Feb 02, 202495.8096.1695.4796.1596.1544,600
Feb 01, 202496.1396.8195.3296.7696.7613,400
Jan 31, 202497.3597.6294.7895.5495.5420,900
Jan 30, 202495.8896.2995.2995.7195.7120,400
Jan 29, 202496.5297.3096.4396.8196.817,000
Jan 26, 202496.2396.8095.6696.2096.2017,400
Jan 25, 202496.7396.9495.3396.7896.7819,400
Jan 24, 202496.9497.8095.9596.2596.2513,000
Jan 23, 202496.1996.6295.7895.9795.9716,800
Jan 22, 202496.3797.3196.0196.5496.548,800
Jan 19, 202494.3494.9893.9894.8594.8510,300
Jan 18, 202494.3795.2094.3095.1695.168,400
Jan 17, 202493.9794.3293.7194.0594.059,000
Jan 16, 202496.1996.3995.3296.0796.0715,500
Jan 12, 202496.0096.5095.6495.9095.909,700
Jan 11, 202496.0296.6095.7996.2596.257,800
Jan 10, 202495.6496.4895.5895.9095.9023,000
Jan 09, 202495.5296.2394.9195.3995.397,500
Jan 08, 202496.5197.3295.6297.0297.029,100
Jan 05, 202494.9997.8194.8396.2796.2716,500
Jan 04, 202492.6094.0592.6093.3093.3011,200
Jan 03, 202492.0292.5091.5292.0992.0918,000
Jan 02, 202492.5193.3391.9292.3892.3810,600
Dec 29, 202393.6993.8793.3493.3993.398,500
Dec 28, 202393.1393.6593.0993.2393.239,100
Dec 27, 202392.6492.6491.9992.4192.4111,500
Dec 26, 202392.7493.2192.3792.8892.8815,300
Dec 22, 202392.9093.7692.8993.0593.0510,800
Dec 21, 202392.3893.4092.2593.1493.1414,700
Dec 20, 202392.6292.9591.7591.8691.8615,200
Dec 19, 202391.7393.5091.6791.9991.9927,000
Dec 18, 202392.0492.0491.1891.7791.7710,200
Dec 15, 202393.1393.1391.8892.2292.2222,100
Dec 14, 202393.3493.6992.7193.1193.1116,400
Dec 13, 202390.6891.9889.9091.5291.5216,800
Dec 12, 202391.3491.3890.7191.0191.0111,300
Dec 11, 202392.0494.8891.3892.2192.2133,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...