Orix Corporation (IX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.48 | 2.06735578526 | 119.96 | 125 | 117.7101 | 19166 | 120.78363376 | DR |
| 4 | 4.44 | 3.76271186441 | 118 | 125.8434 | 117.22 | 19679 | 121.91071826 | DR |
| 12 | 12.73 | 11.6033178379 | 109.71 | 125.8434 | 90.57 | 16470 | 116.7293384 | DR |
| 26 | 13.45 | 12.3405817047 | 108.99 | 125.8434 | 90.57 | 15755 | 111.74753856 | DR |
| 52 | 22.74 | 22.8084252758 | 99.7 | 125.8434 | 86.05 | 16424 | 103.51743646 | DR |
| 156 | 23.74 | 24.0526849037 | 98.7 | 125.8434 | 68.775 | 26235 | 91.38503996 | DR |
| 260 | 41.94 | 52.099378882 | 80.5 | 125.8434 | 52.65 | 31271 | 81.19650799 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 122.44 | 0.65 | 0.53 | 125 | 125 | 121.84 | 21053 |
| 1726267200 | 121.79 | -0.26 | -0.21 | 121.44 | 122.4899 | 119.19 | 13807 |
| 1726180800 | 122.05 | 2.12 | 1.77 | 120.57 | 122.05 | 120.03 | 9611 |
| 1726094400 | 119.93 | 0.5 | 0.42 | 118.87 | 119.96 | 117.7101 | 17165 |
| 1726008000 | 119.43 | -0.65 | -0.54 | 119.96 | 120.04 | 118.06 | 34193 |
| 1725921600 | 120.08 | 1.92 | 1.62 | 119.37 | 120.5999 | 119.37 | 18842 |
| 1725662400 | 118.16 | -3.67 | -3.01 | 120.03 | 120.17 | 117.62 | 16489 |
| 1725576000 | 121.83 | -0.3 | -0.25 | 122.03 | 122.03 | 121.1344 | 22152 |
| 1725489600 | 122.13 | -2.19 | -1.76 | 121.62 | 122.68 | 121.41 | 9369 |
| 1725403200 | 124.32 | -0.78 | -0.62 | 125.34 | 125.84 | 124.04 | 30235 |
| 1725057600 | 125.1 | 0.14 | 0.11 | 125.33 | 125.8434 | 124.27 | 11361 |
| 1724971200 | 124.96 | 2.22 | 1.81 | 124.42 | 125.215 | 124.42 | 28029 |
| 1724884800 | 122.74 | -0.73 | -0.59 | 123.31 | 123.5099 | 122.3601 | 29872 |
| 1724798400 | 123.47 | 0.77 | 0.63 | 123.21 | 124.98 | 123.21 | 14714 |
| 1724712000 | 122.7 | -1.05 | -0.85 | 123.46 | 123.6799 | 122.6 | 9589 |
| 1724452800 | 123.75 | 5.99 | 5.09 | 121.8 | 124.1659 | 121.8 | 47378 |
| 1724366400 | 117.76 | -2.2 | -1.83 | 119.49 | 119.96 | 117.22 | 20278 |
| 1724280000 | 119.96 | 1.42 | 1.20 | 119.31 | 120.0872 | 119.17 | 12603 |
| 1724193600 | 118.54 | -0.14 | -0.12 | 118 | 118.95 | 117.8 | 7161 |
| 1724107200 | 118.68 | 0.91 | 0.77 | 117.78 | 118.6899 | 117.78 | 12488 |
| 1723848000 | 117.77 | 1.11 | 0.95 | 116.97 | 117.86 | 116.53 | 10231 |
| 1723761600 | 116.66 | 0.32 | 0.28 | 116.45 | 116.81 | 115.64 | 11611 |
| 1723675200 | 116.34 | -0.48 | -0.41 | 116.58 | 116.82 | 115.83 | 12295 |
| 1723588800 | 116.82 | 2.94 | 2.58 | 115.14 | 117.11 | 115.14 | 13343 |
| 1723502400 | 113.88 | -0.52 | -0.45 | 113.9 | 114.4 | 113 | 16102 |
| 1723243200 | 114.4 | 5.02 | 4.59 | 112.58 | 114.4 | 112.09 | 24526 |
| 1723156800 | 109.38 | -1.48 | -1.34 | 110.7 | 110.7 | 108.76 | 17492 |
| 1723070400 | 110.86 | 1.03 | 0.94 | 113.26 | 113.37 | 110.56 | 25971 |
| 1722984000 | 109.83 | 7.12 | 6.93 | 105.01 | 110.43 | 105.01 | 45073 |
| 1722897600 | 102.71 | -2.97 | -2.81 | 97.67 | 103.02 | 90.57 | 23325 |
| 1722638400 | 105.68 | -6.98 | -6.20 | 106.38 | 106.7 | 103.27 | 27713 |
| 1722552000 | 112.66 | -8.28 | -6.85 | 115.05 | 116.19 | 112.08 | 20130 |
| 1722465600 | 120.94 | 4.15 | 3.55 | 119.98 | 120.985 | 119.59 | 9272 |
| 1722379200 | 116.79 | 1.11 | 0.96 | 116.36 | 117.19 | 116 | 6760 |
| 1722292800 | 115.68 | -0.25 | -0.22 | 115.7 | 115.9899 | 115.42 | 11851 |
| 1722033600 | 115.93 | 1.21 | 1.05 | 115.46 | 116.19 | 115.31 | 7790 |
| 1721947200 | 114.72 | -1.48 | -1.27 | 115.22 | 115.45 | 114.27 | 18609 |
| 1721860800 | 116.2 | -3.41 | -2.85 | 117.68 | 117.95 | 116.02 | 13888 |
| 1721774400 | 119.61 | 1.19 | 1.00 | 119.01 | 119.69 | 118.965 | 7803 |
| 1721688000 | 118.42 | 1.62 | 1.39 | 117.5 | 118.42 | 117.32 | 11010 |
| 1721428800 | 116.8 | -0.72 | -0.61 | 117.12 | 117.42 | 116.47 | 5652 |
| 1721342400 | 117.52 | -1.81 | -1.52 | 118.72 | 118.72 | 116.94 | 11265 |
| 1721256000 | 119.33 | 1.37 | 1.16 | 118.48 | 119.49 | 118.32 | 11963 |
| 1721169600 | 117.96 | 2.16 | 1.87 | 116.55 | 118.06 | 116.52 | 11301 |
| 1721083200 | 115.8 | -0.49 | -0.42 | 116.43 | 117.0438 | 115.61 | 8553 |
| 1720824000 | 116.29 | 0.79 | 0.68 | 115.97 | 116.645 | 115.97 | 9002 |
| 1720737600 | 115.5 | 0.66 | 0.57 | 115.23 | 116.53 | 114.94 | 18053 |
| 1720651200 | 114.84 | 2.12 | 1.88 | 114.03 | 115.0999 | 113.9 | 28420 |
| 1720564800 | 112.72 | -1.28 | -1.12 | 113.52 | 113.5741 | 112.3801 | 15275 |
| 1720478400 | 114 | -1.04 | -0.90 | 114.39 | 114.7 | 113.78 | 13387 |
| 1720219200 | 115.04 | 0.27 | 0.24 | 115.37 | 115.37 | 114.065 | 11356 |
| 1720040640 | 114.77 | 1.89 | 1.67 | 113.93 | 115.13 | 113.93 | 5996 |
| 1719960000 | 112.88 | 1.97 | 1.78 | 111.45 | 112.9 | 111.45 | 12233 |
| 1719873600 | 110.91 | 1.12 | 1.02 | 111.38 | 111.9999 | 110.6 | 12801 |
| 1719614400 | 109.79 | 0 | 0.00 | 109.79 | 109.79 | 109.79 | 0 |
| 1719528000 | 109.79 | 0.29 | 0.26 | 109.61 | 109.79 | 109.535 | 12201 |
| 1719441600 | 109.5 | -0.69 | -0.63 | 109.57 | 109.84 | 109.2501 | 13422 |
| 1719355200 | 110.19 | 2.72 | 2.53 | 109.71 | 110.35 | 109.27 | 16749 |
| 1719268800 | 107.47 | -1.07 | -0.99 | 108.1 | 109.92 | 107.47 | 20072 |
| 1719009600 | 108.54 | -0.42 | -0.39 | 108.56 | 108.56 | 108.01 | 13743 |
| 1718923200 | 108.96 | 0.91 | 0.84 | 108.49 | 109.29 | 108.27 | 15753 |
| 1718750400 | 108.05 | 0.54 | 0.50 | 107.46 | 108.15 | 107.29 | 13732 |
| 1718664000 | 107.51 | 0.19 | 0.18 | 106.9 | 107.6699 | 106.696 | 7932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
