Orix (IX) Historical Prices

Time Period

Events

Rows:

IX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.91	36.97	36.49	36.83	36.83	-1.39%	209,384	0.68
Oct 29, 2026	37.12	37.39	36.95	37.35	37.35	+1.30%	221,232	0.72
Oct 28, 2026	36.54	36.89	36.49	36.87	36.87	-0.16%	129,691	0.42
Oct 27, 2026	36.94	37.02	36.74	36.93	36.93	+0.93%	146,299	0.48
Oct 26, 2026	36.68	36.71	36.47	36.59	36.59	+0.30%	225,577	0.73
Oct 23, 2026	36.07	36.50	36.07	36.48	36.48	-0.65%	221,931	0.72
Oct 22, 2026	36.64	36.83	36.48	36.72	36.72	-0.78%	188,101	0.61
Oct 21, 2026	36.98	37.20	36.81	37.01	37.01	+1.20%	150,990	0.49
Oct 20, 2026	36.31	36.77	36.31	36.57	36.57	+0.14%	142,843	0.46
Oct 19, 2026	36.84	36.87	36.51	36.52	36.52	-1.00%	219,239	0.71
Oct 16, 2026	37.03	37.33	36.75	36.89	36.89	+1.04%	157,217	0.51
Oct 15, 2026	36.38	36.57	36.18	36.51	36.51	+0.22%	261,452	0.85
Oct 14, 2026	36.22	36.51	36.22	36.43	36.43	-1.11%	294,899	0.96
Oct 13, 2026	37.13	37.21	36.79	36.84	36.84	-0.03%	264,927	0.87
Oct 12, 2026	37.00	37.09	36.77	36.85	36.85	-0.27%	288,142	0.95
Oct 09, 2026	36.75	36.98	36.61	36.95	36.95	+0.71%	274,389	0.90
Oct 08, 2026	36.70	36.72	36.20	36.69	36.69	-0.41%	664,221	2.24
Oct 07, 2026	36.90	36.93	36.64	36.84	36.84	-0.86%	446,156	1.53
Oct 06, 2026	37.71	37.71	37.15	37.16	37.16	-0.48%	447,002	1.55
Oct 05, 2026	37.26	37.50	37.18	37.34	37.34	+0.59%	462,929	1.63
Oct 02, 2026	36.85	37.25	36.80	37.12	37.12	-0.64%	940,430	3.43
Oct 01, 2026	37.36	37.36	36.78	37.36	37.36	-0.93%	339,731	1.25
Sep 30, 2026	38.19	38.19	37.70	37.71	37.71	-1.36%	411,177	1.55
Sep 29, 2026	38.39	38.39	37.96	38.23	38.23	-2.05%	207,615	0.78
Sep 28, 2026	38.90	39.37	38.86	39.03	39.03	-0.41%	264,628	1.00
Sep 25, 2026	39.25	39.33	39.10	39.19	39.19	+2.27%	433,066	1.66
Sep 24, 2026	38.30	38.35	38.01	38.32	38.32	-1.99%	541,303	2.06
Sep 23, 2026	39.18	39.35	38.97	39.10	39.10	-1.09%	473,908	1.83
Sep 22, 2026	39.64	39.81	39.31	39.53	39.53	-0.35%	213,361	0.82
Sep 21, 2026	39.84	39.84	39.31	39.67	39.67	+0.94%	243,714	0.93
Sep 18, 2026	39.06	39.46	38.88	39.30	39.30	-2.36%	337,184	1.30
Sep 17, 2026	40.26	40.33	40.07	40.25	40.25	+1.67%	251,965	0.97
Sep 16, 2026	40.03	40.21	39.22	39.59	39.59	-0.25%	226,534	0.87
Sep 15, 2026	39.61	39.72	39.43	39.69	39.69	-0.63%	420,519	1.63
Sep 14, 2026	39.70	40.07	39.64	39.94	39.94	-0.42%	156,390	0.60
Sep 11, 2026	39.98	40.13	39.89	40.11	40.11	+2.61%	156,675	0.60
Sep 10, 2026	39.09	39.25	38.93	39.09	39.09	+0.18%	214,050	0.81
Sep 09, 2026	39.09	39.25	38.98	39.02	39.02	-0.48%	435,387	1.68
Sep 08, 2026	39.67	39.67	39.15	39.21	39.21	-1.83%	528,775	2.08
Sep 07, 2026	40.33	40.33	39.88	39.94	39.94	+0.00%	0	0.00
Sep 04, 2026	40.33	40.33	39.88	39.94	39.94	-3.03%	296,000	1.15
Sep 03, 2026	40.61	41.28	40.61	41.19	41.19	+3.13%	321,220	1.24
Sep 02, 2026	39.60	39.96	39.44	39.94	39.94	+1.99%	250,858	0.93
Sep 01, 2026	39.28	39.61	39.09	39.16	39.16	+0.49%	164,886	0.58
Aug 31, 2026	39.33	39.35	38.93	38.97	38.97	-0.08%	164,184	0.57
Aug 28, 2026	39.12	39.28	38.82	39.00	39.00	+0.21%	394,922	1.38
Aug 27, 2026	39.74	39.78	38.06	38.92	38.92	-2.04%	941,687	3.42
Aug 26, 2026	39.62	39.88	39.57	39.73	39.73	+0.51%	228,634	0.82
Aug 25, 2026	39.42	39.55	39.29	39.53	39.53	+1.07%	164,382	0.59
Aug 24, 2026	38.80	39.20	38.80	39.11	39.11	+1.61%	203,511	0.72

Rows:

Orix historical prices

Orix (IX) Historical Prices

Become an Expert with TipRanks Premium