Mail

IX - ORIX Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	88.47	88.51	88.11	88.48	88.48	23,200
Jun 08, 2023	87.54	88.16	87.39	88.09	88.09	12,900
Jun 07, 2023	88.72	88.72	88.04	88.21	88.21	16,400
Jun 06, 2023	88.92	89.68	88.92	89.48	89.48	15,900
Jun 05, 2023	88.80	88.80	87.85	88.03	88.03	13,800
Jun 02, 2023	87.78	88.67	87.70	88.43	88.43	28,500
Jun 01, 2023	85.38	86.39	85.38	86.27	86.27	14,300
May 31, 2023	83.75	84.48	83.56	84.40	84.40	39,700
May 30, 2023	84.60	84.60	84.01	84.13	84.13	24,500
May 26, 2023	84.71	85.49	84.71	85.04	85.04	15,500
May 25, 2023	84.98	84.98	84.35	84.66	84.66	12,200
May 24, 2023	85.06	85.08	84.29	84.34	84.34	26,800
May 23, 2023	85.91	86.22	85.28	85.49	85.49	23,300
May 22, 2023	86.36	86.62	86.00	86.46	86.46	16,500
May 19, 2023	87.46	87.47	86.91	87.34	87.34	15,700
May 18, 2023	88.82	89.02	88.30	88.69	88.69	48,200
May 17, 2023	87.82	89.17	87.50	88.95	88.95	35,200
May 16, 2023	87.80	88.40	87.58	88.00	88.00	16,700
May 15, 2023	87.01	88.21	86.84	87.97	87.97	16,300
May 12, 2023	85.68	85.68	84.62	85.12	85.12	14,000
May 11, 2023	87.26	87.26	86.32	86.52	86.52	21,500
May 10, 2023	87.69	88.98	87.69	88.78	88.78	21,800
May 09, 2023	85.73	86.37	85.73	86.21	86.21	15,600
May 08, 2023	85.30	85.65	85.05	85.19	85.19	13,100
May 05, 2023	84.15	85.97	84.15	85.94	85.94	23,400
May 04, 2023	83.67	84.16	83.04	83.73	83.73	18,000
May 03, 2023	83.89	84.50	83.37	83.40	83.40	14,000
May 02, 2023	83.76	83.76	82.67	83.49	83.49	17,800
May 01, 2023	85.36	85.51	84.92	85.22	85.22	11,300
Apr 28, 2023	85.20	85.31	84.55	85.31	85.31	7,800
Apr 27, 2023	85.17	85.93	85.10	85.93	85.93	18,300
Apr 26, 2023	84.59	84.70	83.90	84.12	84.12	10,000
Apr 25, 2023	85.54	85.54	84.49	84.58	84.58	18,500
Apr 24, 2023	85.12	85.74	85.01	85.59	85.59	12,400
Apr 21, 2023	86.30	86.34	85.13	85.71	85.71	11,100
Apr 20, 2023	85.73	86.43	85.73	86.24	86.24	14,300
Apr 19, 2023	86.19	86.25	85.85	86.23	86.23	20,300
Apr 18, 2023	86.30	86.43	86.01	86.34	86.34	11,600
Apr 17, 2023	86.15	86.53	86.00	86.34	86.34	16,900
Apr 14, 2023	85.45	85.78	84.72	85.43	85.43	40,800
Apr 13, 2023	85.37	85.99	85.06	85.53	85.53	31,900
Apr 12, 2023	83.57	84.56	83.57	83.76	83.76	20,700
Apr 11, 2023	82.35	82.75	82.20	82.61	82.61	30,800
Apr 10, 2023	81.24	81.95	81.05	81.89	81.89	18,200
Apr 06, 2023	81.63	82.25	81.52	81.94	81.94	24,000
Apr 05, 2023	82.42	82.66	81.33	81.81	81.81	22,000
Apr 04, 2023	83.29	83.57	82.67	82.86	82.86	44,700
Apr 03, 2023	83.19	83.83	83.12	83.60	83.60	22,900
Mar 31, 2023	82.04	82.50	81.57	82.08	82.08	35,100
Mar 30, 2023	81.73	81.95	81.37	81.59	81.59	23,700
Mar 29, 2023	83.46	83.89	83.14	83.57	83.57	19,400
Mar 28, 2023	82.84	83.56	82.77	83.44	83.44	27,000
Mar 27, 2023	81.82	82.21	81.68	82.14	82.14	55,800
Mar 24, 2023	81.19	82.48	80.55	82.45	82.45	137,800
Mar 23, 2023	82.87	83.45	81.52	82.06	82.06	22,700
Mar 22, 2023	82.50	83.45	82.09	82.36	82.36	30,000
Mar 21, 2023	80.72	82.01	80.72	81.45	81.45	53,900
Mar 20, 2023	80.01	80.80	79.64	80.28	80.28	13,400
Mar 17, 2023	81.33	81.33	79.72	80.15	80.15	28,300
Mar 16, 2023	79.86	81.83	79.86	81.26	81.26	45,500
Mar 15, 2023	82.66	82.66	80.99	81.57	81.57	27,800
Mar 14, 2023	83.44	83.51	82.36	83.08	83.08	26,700
Mar 13, 2023	86.05	86.05	84.73	84.81	84.81	20,300
Mar 10, 2023	88.27	88.56	86.81	87.02	87.02	18,500
Mar 09, 2023	89.35	89.72	88.22	88.40	88.40	14,200
Mar 08, 2023	89.23	89.56	88.82	89.42	89.42	16,100
Mar 07, 2023	90.36	90.60	88.94	89.13	89.13	13,100
Mar 06, 2023	90.98	91.11	90.48	90.69	90.69	15,800
Mar 03, 2023	90.53	91.46	90.21	91.45	91.45	10,800
Mar 02, 2023	89.07	89.53	88.80	89.47	89.47	17,100
Mar 01, 2023	89.61	89.79	89.39	89.67	89.67	13,500
Feb 28, 2023	89.59	89.97	89.09	89.38	89.38	20,100
Feb 27, 2023	89.78	89.78	89.06	89.37	89.37	16,100
Feb 24, 2023	88.17	88.18	87.15	88.03	88.03	27,800
Feb 23, 2023	88.46	89.15	88.17	89.01	89.01	11,500
Feb 22, 2023	88.80	88.80	88.04	88.50	88.50	13,700
Feb 21, 2023	89.68	89.76	89.11	89.24	89.24	24,500
Feb 17, 2023	87.57	88.03	87.40	87.91	87.91	14,000
Feb 16, 2023	87.67	88.23	87.26	87.80	87.80	24,500
Feb 15, 2023	88.23	88.75	88.06	88.71	88.71	13,000
Feb 14, 2023	89.48	89.79	88.78	89.31	89.31	12,000
Feb 13, 2023	89.22	90.07	89.22	89.99	89.99	15,200
Feb 10, 2023	89.65	89.71	89.10	89.61	89.61	10,600
Feb 09, 2023	90.13	90.53	88.93	89.16	89.16	20,600
Feb 08, 2023	88.57	88.61	87.96	88.43	88.43	17,100
Feb 07, 2023	87.51	89.09	87.46	88.97	88.97	20,500
Feb 06, 2023	86.90	87.18	85.88	86.00	86.00	20,000
Feb 03, 2023	85.78	86.69	85.78	86.30	86.30	12,900
Feb 02, 2023	87.33	87.43	86.75	86.89	86.89	22,500
Feb 01, 2023	87.23	88.23	86.58	87.61	87.61	29,600
Jan 31, 2023	87.52	88.21	87.38	87.92	87.92	15,700
Jan 30, 2023	87.02	87.32	86.50	87.13	87.13	35,600
Jan 27, 2023	87.70	88.07	87.19	87.72	87.72	73,200
Jan 26, 2023	86.96	87.48	86.56	87.47	87.47	24,900
Jan 25, 2023	86.99	87.40	86.73	87.35	87.35	63,700
Jan 24, 2023	85.74	87.09	85.73	86.88	86.88	25,900
Jan 23, 2023	85.50	86.15	85.34	85.74	85.74	24,400
Jan 20, 2023	85.22	86.12	84.86	86.07	86.07	13,800
Jan 19, 2023	85.73	86.46	83.79	86.14	86.14	50,600
Jan 18, 2023	87.39	87.44	86.04	86.25	86.25	38,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...