S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Orix Sp ADR (IX)

NYSE

$40.29-$0.02 (-0.05%)

Price as of Jul 31, 2026 7:34 PM EDT

$44.0B
Market Cap
82.92%
1-Year Change
Financial Conglomerates
Industry

1 Month
+5.97%

Low Price$38.30

High Price$40.59
3 Months
+19.93%

Low Price$33.19

High Price$40.59
1 Year
+82.92%

Low Price$22.49

High Price$40.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	40.68	40.69	39.93	40.31	-0.22%	186,460
07/30/2026	39.21	40.45	39.18	40.40	+3.27%	165,619
07/29/2026	39.39	39.90	39.12	39.12	-0.20%	232,090
07/28/2026	39.15	39.41	38.95	39.20	-2.54%	185,968
07/27/2026	40.78	41.00	40.15	40.22	-0.22%	333,191
07/24/2026	39.62	40.47	39.62	40.31	+0.52%	225,325
07/23/2026	40.25	40.37	39.91	40.10	-1.09%	143,879
07/22/2026	40.37	40.67	40.37	40.54	+0.32%	145,653
07/21/2026	39.75	40.45	39.45	40.41	+5.51%	186,860
07/20/2026	38.70	38.83	38.28	38.30	-0.26%	131,936
07/17/2026	38.25	38.65	37.92	38.40	-3.59%	223,086
07/16/2026	40.16	40.16	39.80	39.83	-1.87%	229,339
07/15/2026	40.48	40.65	40.26	40.59	+0.95%	189,948
07/14/2026	39.96	40.46	39.60	40.21	+1.85%	243,626
07/13/2026	39.82	39.89	39.32	39.48	-2.03%	207,233
07/10/2026	40.15	40.39	40.01	40.30	+0.85%	153,114
07/09/2026	39.70	40.15	39.70	39.96	+1.52%	197,613
07/08/2026	39.17	39.36	38.89	39.36	+0.08%	282,384
07/07/2026	39.89	39.96	39.26	39.33	-1.30%	277,432
07/06/2026	39.57	40.00	39.57	39.85	+2.02%	215,211
07/02/2026	39.11	39.42	38.72	39.06	+1.72%	182,549
07/01/2026	37.85	38.81	37.85	38.40	+0.95%	184,896
06/30/2026	38.25	38.38	38.02	38.04	-1.01%	253,161
06/29/2026	38.11	38.50	37.80	38.43	+0.39%	648,521
06/26/2026	38.28	38.50	37.81	38.28	-0.52%	229,477
06/25/2026	38.45	38.72	38.19	38.48	+0.34%	332,211
06/24/2026	38.76	38.76	38.18	38.35	-2.17%	286,036
06/23/2026	38.92	39.39	38.89	39.20	-2.87%	179,781
06/22/2026	40.34	40.63	40.19	40.36	+0.52%	237,681
06/18/2026	40.35	40.50	40.06	40.15	+1.31%	281,608
06/17/2026	39.57	40.09	39.47	39.63	+0.66%	328,595
06/16/2026	39.38	39.65	39.24	39.37	+2.50%	267,900
06/15/2026	38.72	38.73	38.40	38.41	-0.67%	267,794
06/12/2026	38.40	38.70	38.24	38.67	-0.10%	289,150
06/11/2026	38.08	38.75	37.81	38.71	+1.47%	224,295
06/10/2026	38.54	38.82	38.13	38.15	-1.93%	165,921
06/09/2026	39.06	39.42	38.44	38.90	+0.96%	322,639
06/08/2026	38.53	38.78	38.47	38.53	+1.72%	260,156
06/05/2026	38.50	38.64	37.73	37.88	-4.73%	397,361
06/04/2026	39.32	39.84	39.32	39.76	+1.30%	818,037
06/03/2026	39.22	39.47	38.90	39.25	+1.13%	1,028,777
06/02/2026	38.60	39.01	38.59	38.81	0.00%	403,043
06/01/2026	38.58	38.90	38.54	38.81	-0.54%	398,833
05/29/2026	39.05	39.32	38.97	39.02	+0.83%	258,115
05/28/2026	38.41	38.75	38.00	38.70	+0.23%	474,621
05/27/2026	38.77	38.77	38.47	38.61	-3.28%	295,451
05/26/2026	39.82	40.00	39.82	39.92	+2.75%	228,913
05/22/2026	39.18	39.38	38.85	38.85	-1.04%	245,329
05/21/2026	38.93	39.35	38.81	39.26	+1.63%	336,120
05/20/2026	38.17	38.70	38.16	38.63	+3.79%	235,272
05/19/2026	37.30	37.51	37.02	37.22	+0.87%	166,223
05/18/2026	36.76	37.15	36.65	36.90	+0.68%	159,634
05/15/2026	36.49	36.74	36.36	36.65	-0.92%	351,320
05/14/2026	36.99	37.27	36.67	36.99	-2.56%	227,185
05/13/2026	37.64	38.09	37.59	37.96	+0.85%	298,734
05/12/2026	37.52	37.73	37.20	37.64	+2.45%	311,912
05/11/2026	38.56	38.56	36.58	36.74	+8.92%	497,074
05/11/2026	$0.34 Earnings
05/08/2026	33.48	33.89	33.48	33.73	+1.63%	213,006
05/07/2026	33.21	33.94	33.17	33.19	-2.67%	195,734
05/06/2026	33.85	34.37	33.30	34.10	+2.62%	192,651
05/05/2026	33.05	33.32	33.00	33.23	+1.13%	205,530
05/04/2026	33.01	33.26	32.76	32.86	-0.57%	210,920
05/01/2026	33.44	33.44	33.02	33.05	-1.67%	199,622
04/30/2026	33.24	33.72	33.14	33.61	+3.00%	310,106
04/29/2026	32.49	32.79	32.49	32.63	+0.37%	439,157
04/28/2026	32.70	32.87	32.40	32.51	+3.04%	514,883
04/27/2026	31.99	32.07	31.48	31.55	+3.78%	457,934
04/24/2026	30.40	30.49	30.18	30.40	0.00%	198,472
04/23/2026	30.52	30.71	30.10	30.40	-0.39%	226,000
04/22/2026	31.11	31.11	30.49	30.52	-0.20%	168,579
04/21/2026	31.47	31.47	30.56	30.58	-4.05%	289,120
04/20/2026	32.06	32.10	31.84	31.87	-1.12%	255,702
04/17/2026	31.94	32.53	31.94	32.23	+1.54%	232,267
04/16/2026	31.94	32.02	31.74	31.74	-0.50%	231,972
04/15/2026	31.61	32.02	31.61	31.90	+0.69%	263,201
04/14/2026	31.66	31.85	31.65	31.68	+2.06%	319,660
04/13/2026	30.16	31.08	30.16	31.04	+0.13%	803,486
04/10/2026	31.05	31.13	30.90	31.00	+0.13%	311,043
04/09/2026	30.62	31.24	30.51	30.96	-1.31%	725,837
04/08/2026	31.38	31.61	31.18	31.37	+5.06%	270,031
04/07/2026	29.64	29.90	29.34	29.86	+0.20%	358,215
04/06/2026	29.73	29.92	29.67	29.80	-0.77%	579,261
04/02/2026	29.26	30.13	29.23	30.03	-1.38%	582,411
04/01/2026	30.42	30.67	30.27	30.45	+1.53%	399,727
03/31/2026	29.26	30.04	29.26	29.99	+4.24%	516,910
03/31/2026	$0.39 Dividend
03/30/2026	28.97	29.10	28.65	28.77	-0.38%	234,338
03/27/2026	29.25	29.31	28.85	28.88	-1.21%	301,752
03/26/2026	29.49	30.00	29.23	29.23	-2.76%	410,149
03/25/2026	30.01	30.11	29.82	30.06	+2.18%	358,523
03/24/2026	29.05	29.52	29.03	29.42	+0.03%	452,329
03/23/2026	29.39	29.90	29.23	29.41	+1.12%	725,740
03/20/2026	29.38	29.64	28.98	29.09	-1.83%	1,081,944
03/19/2026	29.15	29.77	29.11	29.63	-0.46%	335,329
03/18/2026	30.04	30.26	29.77	29.77	-1.28%	354,376
03/17/2026	30.21	30.48	30.15	30.15	+0.56%	505,057
03/16/2026	29.98	30.22	29.80	29.98	+1.50%	276,331
03/13/2026	29.79	30.06	29.45	29.54	-1.06%	289,602
03/12/2026	30.20	30.20	29.74	29.86	-3.11%	719,707