The highest closing price for Orix Corp Ads (IX) all-time was $27.06, last Tuesday. The latest price is $26.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $26.03 | $27.21 | $25.81 | $26.57 | 2,036,800 |
August 2025 | $23.00 | $26.25 | $22.65 | $25.92 | 3,156,700 |
July 2025 | $22.76 | $23.48 | $22.10 | $22.55 | 4,407,100 |
June 2025 | $21.27 | $22.57 | $21.06 | $22.52 | 4,402,300 |
May 2025 | $20.08 | $21.33 | $19.90 | $21.26 | 4,865,800 |
April 2025 | $20.74 | $21.02 | $17.75 | $20.06 | 7,919,800 |
March 2025 | $20.50 | $21.42 | $20.20 | $20.89 | 3,998,800 |
February 2025 | $20.54 | $21.05 | $19.49 | $20.05 | 3,730,200 |
January 2025 | $20.84 | $21.28 | $19.37 | $20.76 | 3,343,500 |
December 2024 | $22.33 | $23.00 | $20.49 | $20.84 | 3,816,000 |
November 2024 | $21.02 | $22.64 | $20.74 | $22.13 | 4,070,000 |
October 2024 | $22.85 | $22.97 | $20.40 | $20.83 | 2,659,000 |
September 2024 | $24.17 | $24.26 | $22.61 | $22.77 | 1,807,000 |
August 2024 | $22.18 | $24.26 | $17.46 | $24.12 | 2,205,500 |
July 2024 | $21.48 | $23.33 | $21.33 | $23.32 | 1,313,000 |
June 2024 | $21.38 | $21.64 | $20.57 | $21.46 | 1,522,000 |
May 2024 | $19.61 | $21.49 | $19.46 | $21.10 | 1,279,500 |
April 2024 | $20.22 | $21.07 | $19.51 | $19.78 | 1,822,500 |
March 2024 | $19.96 | $21.51 | $19.64 | $21.25 | 2,372,000 |
February 2024 | $18.23 | $20.05 | $18.07 | $19.96 | 1,638,000 |
January 2024 | $17.55 | $18.55 | $17.36 | $18.12 | 1,401,500 |
December 2023 | $17.31 | $18.00 | $17.05 | $17.71 | 1,429,000 |
November 2023 | $17.43 | $17.50 | $16.32 | $17.34 | 1,647,000 |
October 2023 | $17.60 | $17.78 | $16.42 | $17.37 | 2,052,500 |
September 2023 | $16.62 | $18.27 | $16.41 | $17.81 | 2,263,000 |
Daily pricing data for Orix Corp Ads dates back to 9/16/1998, and may be incomplete.
