Free Trial

ORIX (IX) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free IX Stock Alerts
$104.21
+0.45 (+0.43%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ORIX Stock Price Performance

5 Day
Performance
+2.73%
1 Month
Performance
-6.36%
3 Month
Performance
+8.27%
6 Month
Performance
+15.40%
Year-To-Date
Performance
+11.59%
1 Year
Performance
+21.75%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

IX Stock Chart for Wednesday, April, 24, 2024

IX Chart by TradingView

ORIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
01/26/2024$96.78$96.20
-0.60%		$96.80$95.6617,350 shs$22.74 billion
01/25/2024$96.25$96.78
+0.55%		$96.94$95.3319,392 shs$22.88 billion
01/24/2024$95.93$96.25
+0.33%		$97.80$95.9513,011 shs$22.75 billion
01/23/2024$96.71$95.93
-0.81%		$96.62$95.5016,846 shs$22.68 billion

Related Companies:
This page (NYSE:IX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry