U.S. Markets open in 5 hrs 53 mins

ORIX Corporation (IX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.30+0.29 (+0.37%)
At close: 4:02PM EDT
People also watch
NMRMITSYMKTAYMFGDCM
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201779.0479.3178.8479.3079.3027,400
Jul 21, 201778.7679.0778.7379.0179.0119,600
Jul 20, 201778.9979.1178.7178.9278.9219,600
Jul 19, 201778.1278.3678.1278.3478.3415,100
Jul 18, 201778.8979.0578.7278.9078.9020,400
Jul 17, 201777.6777.9277.6177.6977.6917,300
Jul 14, 201777.9477.9477.5277.7077.7025,900
Jul 13, 201777.8978.1177.7278.1178.1114,400
Jul 12, 201778.5578.6578.2878.5078.5047,200
Jul 11, 201778.3878.7978.2678.7978.7950,300
Jul 10, 201778.2478.5078.1578.3978.3958,800
Jul 07, 201778.3578.7078.1578.5278.5263,500
Jul 06, 201779.9680.1479.6879.7979.7924,900
Jul 05, 201780.2580.4880.0180.4880.4847,600
Jul 03, 201778.3778.6178.1478.3678.3648,500
Jun 30, 201778.0878.1177.7077.9377.9346,400
Jun 29, 201779.5479.6478.6078.9078.9028,800
Jun 28, 201779.1079.4278.6879.2979.2926,400
Jun 27, 201779.5479.5479.1379.3979.3918,200
Jun 26, 201779.6979.8479.3979.4479.4419,800
Jun 23, 201779.6779.8979.5979.8979.8921,500
Jun 22, 201779.4279.4579.2979.4179.4113,600
Jun 21, 201779.4579.7279.3879.5579.5541,000
Jun 20, 201779.0879.1778.7878.7978.7939,600
Jun 19, 201779.2579.4479.1779.4479.4430,900
Jun 16, 201779.5179.8279.3779.8279.8219,000
Jun 15, 201779.1379.2578.9479.2479.2423,500
Jun 14, 201780.1680.1679.6979.9979.9923,500
Jun 13, 201779.6479.8379.3879.7679.7632,600
Jun 12, 201778.9978.9978.6178.9078.9031,800
Jun 09, 201779.1679.3378.7678.9978.9957,800
Jun 08, 201780.0580.1779.7579.8979.8941,600
Jun 07, 201781.0181.0780.6581.0481.0480,500
Jun 06, 201781.0381.2380.3581.2181.2162,000
Jun 05, 201781.0181.1881.0081.1881.1823,700
Jun 02, 201781.1081.5480.8681.5481.5434,900
Jun 01, 201779.5379.6279.2979.5179.5123,800
May 31, 201779.0579.0778.6678.9778.9733,300
May 30, 201779.0279.2678.9679.1579.1522,700
May 26, 201779.4179.6579.4179.6579.6517,500
May 25, 201779.4779.7779.3679.7079.7020,800
May 24, 201778.9379.0678.7979.0079.0026,200
May 23, 201779.2079.4079.0879.1079.1034,900
May 22, 201778.4478.5778.2078.2178.2134,200
May 19, 201777.5478.0277.5478.0278.0223,900
May 18, 201777.0377.6677.0377.5377.5330,600
May 17, 201777.0977.1776.7176.8676.8632,300
May 16, 201776.2876.4575.7876.0476.0429,500
May 15, 201777.4677.7877.1577.3577.3522,800
May 12, 201776.9576.9576.5776.7876.7812,200
May 11, 201777.4177.4577.0377.3877.3829,500
May 10, 201777.4077.5977.4077.5977.5915,500
May 09, 201777.5477.8277.5477.5977.5919,700
May 08, 201777.8377.9077.6777.7077.7037,000
May 05, 201777.8177.9977.6877.9977.9915,100
May 04, 201777.5477.6177.2977.6077.6025,000
May 03, 201777.1477.5577.1277.5177.5147,600
May 02, 201776.8277.3876.8277.3277.3233,700
May 01, 201776.4876.5376.1076.5276.5267,700
Apr 28, 201776.5876.6676.4576.5976.5918,100
Apr 27, 201777.4577.5877.2977.4377.4320,000
Apr 26, 201778.0278.1677.8877.8977.8916,700
Apr 25, 201777.7578.2877.7577.9677.9641,600
Apr 24, 201778.0378.2477.7278.0178.0133,000
Apr 21, 201778.0678.4178.0378.2278.2237,000
Apr 20, 201778.1178.7978.1178.7878.7845,900
Apr 19, 201778.1578.1577.5777.6777.6722,200
Apr 18, 201777.7378.1077.6478.0178.0155,400
Apr 17, 201776.8377.3576.7477.3477.3438,700
Apr 13, 201775.1875.2574.9074.9174.9120,400
Apr 12, 201775.6975.6975.0975.3875.3839,500
Apr 11, 201776.0576.3075.5076.1376.1334,000
Apr 10, 201776.0276.5476.0276.2976.2943,100
Apr 07, 201775.5875.8675.4875.5575.5525,000
Apr 06, 201774.1574.4274.0874.3874.3819,900
Apr 05, 201774.5974.6273.7073.8173.8168,700
Apr 04, 201774.5176.0473.9675.1675.1662,200
Apr 03, 201774.6774.9474.4874.8274.8229,500
Mar 31, 201774.2874.3873.9874.3374.3317,100
Mar 30, 201775.0975.2875.0175.1175.1127,800
Mar 29, 201775.5775.7475.3975.5675.5627,200
Mar 28, 201776.7077.5476.7077.3377.3326,700
Mar 27, 201776.4776.5476.0376.5276.5218,300
Mar 24, 201776.5476.5776.2176.4476.4421,800
Mar 23, 201776.4276.6276.1176.2676.2634,800
Mar 22, 201776.3176.6776.0476.5776.5732,200
Mar 21, 201776.3976.4175.0775.2775.2737,000
Mar 20, 201776.8677.0176.4176.5476.5427,200
Mar 17, 201776.8176.9976.4376.6876.68113,000
Mar 16, 201778.0478.0477.2877.3977.3933,000
Mar 15, 201776.2276.9276.1376.8976.8931,200
Mar 14, 201775.7875.8275.4675.7075.7035,300
Mar 13, 201776.0576.1075.6875.8075.8051,700
Mar 10, 201776.0176.5075.7476.1176.1142,500
Mar 09, 201775.8876.0975.7975.9275.9228,700
Mar 08, 201776.8176.8976.1476.4276.4230,100
Mar 07, 201777.2177.4076.9377.2177.21117,400
Mar 06, 201777.3577.3576.8677.1377.1324,400
Mar 03, 201777.3277.5477.0377.3977.3939,000
Mar 02, 201777.9778.0077.3077.4077.4038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...