Orix Corporation Sponsored ADR (IX) - Historical data, historical prices

United States

opens in 3d 9h 7m

40.13000 USD

0.5

1.26%

Last update Jun 18, 3:59 PM EDT

Market closed

Day range

40.13000

40.060001

40.5

Previous close

39.63000

Open

40.35000

Access this stock data via API

Orix Corporation Sponsored ADR

40.13

0.50

1.26%

Date	Open	High	Low	Close	% Change	Volume
Jun 18, 2026	40.35	40.50	40.06	40.13	-0.55%	245702
Jun 17, 2026	39.57	40.09	39.47	39.63	0.15%	328600
Jun 16, 2026	39.38	39.65	39.24	39.37	-0.03%	267900
Jun 15, 2026	38.72	38.73	38.40	38.41	-0.80%	267900
Jun 12, 2026	38.40	38.70	38.24	38.67	0.70%	289200
Jun 11, 2026	38.08	38.75	37.81	38.71	1.65%	224300
Jun 10, 2026	38.54	38.82	38.13	38.15	-1.01%	165900
Jun 09, 2026	39.06	39.42	38.44	38.90	-0.41%	322600
Jun 08, 2026	38.53	38.78	38.47	38.53	0	260200
Jun 05, 2026	38.50	38.64	37.73	37.88	-1.61%	397400
Jun 04, 2026	39.32	39.84	39.32	39.76	1.12%	818100
Jun 03, 2026	39.22	39.47	38.90	39.25	0.08%	1028900
Jun 02, 2026	38.60	39.01	38.59	38.81	0.54%	403100
Jun 01, 2026	38.58	38.90	38.54	38.81	0.60%	398800
May 29, 2026	39.05	39.32	38.97	39.02	-0.08%	258100
May 28, 2026	38.41	38.75	38	38.70	0.76%	454800
May 27, 2026	38.77	38.77	38.47	38.61	-0.41%	297400
May 26, 2026	39.82	40	39.82	39.92	0.25%	228900
May 22, 2026	39.18	39.38	38.85	38.85	-0.84%	244900
May 21, 2026	38.93	39.35	38.81	39.26	0.85%	336200
May 20, 2026	38.17	38.70	38.16	38.63	1.21%	235300
May 19, 2026	37.30	37.51	37.02	37.22	-0.21%	166200

Access /time_series data via our API — starting from the Basic plan and above.

Orix Corporation Sponsored ADR