Free Trial

ORIX (IX) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free IX Stock Alerts
$103.54
+0.98 (+0.96%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ORIX Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
-6.93%
3 Month
Performance
+5.94%
6 Month
Performance
+14.48%
Year-To-Date
Performance
+9.82%
1 Year
Performance
+20.22%
Receive IX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ORIX and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

IX Stock Chart for Monday, April, 29, 2024

IX Chart by TradingView

ORIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$102.49$102.36
-0.13%		$102.72$101.8211,229 shs$23.77 billion
04/25/2024$103.92$102.49
-1.38%		$102.54$101.5411,174 shs$23.80 billion
04/24/2024$104.21$103.92
-0.28%		$104.26$103.898,784 shs$24.13 billion
04/23/2024$103.60$104.21
+0.59%		$104.24$103.5212,793 shs$24.20 billion
04/22/2024$101.44$103.60
+2.13%		$104.18$102.4328,227 shs$24.06 billion
04/19/2024$101.53$101.44
-0.09%		$102.60$101.1712,779 shs$23.55 billion
04/18/2024$101.81$101.53
-0.28%		$102.62$101.5322,866 shs$23.58 billion
04/17/2024$102.74$101.81
-0.91%		$102.38$101.5811,218 shs$23.64 billion
04/16/2024$104.63$102.74
-1.81%		$103.37$102.5219,263 shs$23.86 billion
04/15/2024$105.69$104.63
-1.00%		$106.28$104.638,331 shs$24.30 billion
04/12/2024$105.27$105.69
+0.40%		$106.53$105.4910,040 shs$24.54 billion
04/11/2024$105.83$105.27
-0.53%		$105.70$104.709,276 shs$24.44 billion
04/10/2024$107.36$105.83
-1.43%		$106.02$105.319,056 shs$24.57 billion
04/09/2024$107.31$107.36
+0.05%		$108.23$106.5428,945 shs$24.93 billion
04/08/2024$105.50$107.31
+1.72%		$109.29$106.4055,743 shs$24.92 billion
04/05/2024$105.05$105.50
+0.43%		$105.98$105.038,070 shs$24.50 billion
04/04/2024$106.03$105.05
-0.92%		$106.68$104.907,342 shs$24.39 billion
04/03/2024$105.19$106.03
+0.80%		$106.16$104.7813,128 shs$24.62 billion
04/02/2024$104.93$105.19
+0.25%		$105.31$104.7513,202 shs$24.43 billion
04/01/2024$110.20$104.93
-4.78%		$104.94$104.0420,980 shs$24.36 billion
03/29/2024$109.95$110.20
+0.23%		$110.27$109.4227,671 shs$25.59 billion
03/28/2024$110.26$109.95
-0.28%		$110.25$109.4227,671 shs$25.53 billion
03/27/2024$110.45$110.26
-0.17%		$110.60$109.4616,484 shs$25.60 billion
03/26/2024$110.40$110.45
+0.05%		$111.21$109.8024,460 shs$25.65 billion
03/25/2024$111.29$110.40
-0.80%		$113.43$110.1418,471 shs$25.63 billion
03/22/2024$111.65$111.24
-0.37%		$111.31$110.6221,495 shs$25.83 billion
03/21/2024$112.52$111.65
-0.77%		$113.02$111.2312,042 shs$25.93 billion
03/20/2024$112.01$112.52
+0.46%		$112.82$111.9311,278 shs$26.13 billion
03/19/2024$109.30$112.01
+2.48%		$112.28$110.7214,874 shs$26.01 billion
03/18/2024$107.19$109.30
+1.97%		$109.88$108.9115,292 shs$25.38 billion
03/15/2024$105.71$107.19
+1.40%		$107.39$106.4813,469 shs$24.89 billion
03/14/2024$105.91$105.71
-0.19%		$106.50$105.3514,109 shs$24.55 billion
03/13/2024$107.27$105.91
-1.27%		$106.42$105.5813,042 shs$24.59 billion
03/12/2024$105.62$107.27
+1.56%		$107.43$106.6217,648 shs$24.91 billion
03/11/2024$109.45$105.62
-3.50%		$106.31$104.6448,946 shs$24.52 billion
03/08/2024$108.54$109.45
+0.84%		$110.21$108.9215,722 shs$25.41 billion
03/07/2024$109.12$108.54
-0.53%		$112.04$108.21126,550 shs$25.20 billion
03/06/2024$106.27$109.12
+2.68%		$109.98$107.7721,445 shs$25.34 billion
03/05/2024$104.06$106.27
+2.12%		$106.65$105.8616,884 shs$24.68 billion
03/04/2024$105.95$104.06
-1.78%		$104.51$103.5211,817 shs$24.16 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/01/2024$104.86$105.95
+1.04%		$106.35$105.1012,672 shs$24.60 billion
02/29/2024$105.15$104.86
-0.28%		$105.14$104.6910,935 shs$24.35 billion
02/28/2024$105.09$105.15
+0.06%		$105.57$105.006,348 shs$24.42 billion
02/27/2024$104.32$105.09
+0.74%		$105.72$104.5110,293 shs$24.40 billion
02/26/2024$103.97$104.32
+0.34%		$105.30$100.8228,159 shs$24.22 billion
02/23/2024$104.03$103.86
-0.16%		$104.36$103.5912,136 shs$24.12 billion
02/22/2024$103.05$104.03
+0.95%		$105.00$103.1732,468 shs$24.16 billion
02/21/2024$102.30$103.05
+0.73%		$103.25$100.828,825 shs$23.93 billion
02/20/2024$100.92$102.30
+1.37%		$102.84$101.0417,807 shs$23.75 billion
02/19/2024$100.92$100.92$101.45$100.4516,700 shs$23.43 billion
02/16/2024$100.24$100.92
+0.68%		$101.45$100.4516,724 shs$23.43 billion
02/15/2024$99.79$100.24
+0.45%		$100.49$99.7510,255 shs$23.28 billion
02/14/2024$99.43$99.79
+0.36%		$99.84$99.318,082 shs$23.17 billion
02/13/2024$101.79$99.43
-2.31%		$100.48$99.1816,196 shs$23.09 billion
02/12/2024$101.39$101.79
+0.39%		$102.15$101.167,568 shs$23.63 billion
02/09/2024$100.91$101.39
+0.48%		$101.39$100.7312,067 shs$23.54 billion
02/08/2024$97.08$100.91
+3.95%		$100.98$100.3219,746 shs$23.43 billion
02/07/2024$96.31$97.08
+0.80%		$97.45$96.5118,733 shs$22.54 billion
02/06/2024$96.29$96.31
+0.02%		$96.31$95.2814,391 shs$22.36 billion
02/05/2024$96.15$96.29
+0.15%		$96.63$95.8018,513 shs$22.36 billion
02/02/2024$96.81$96.14
-0.69%		$96.14$95.5944,579 shs$22.73 billion
02/01/2024$95.54$96.81
+1.33%		$96.81$95.3213,397 shs$22.88 billion
01/31/2024$95.67$95.54
-0.14%		$97.62$94.7820,923 shs$22.58 billion
01/30/2024$96.81$95.67
-1.18%		$96.29$95.2920,396 shs$22.61 billion
01/29/2024$96.20$96.81
+0.63%		$97.30$96.437,015 shs$22.88 billion

Related Companies:
This page (NYSE:IX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 coins to be the “Next Bitcoin”
True Market Insiders