Orix Corp Ads (IX) Historical Stock Data
29.67 ↑0.69 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IX is up 0.33% a day on average. There have been 21 days where Orix Corp Ads closed green and 9 days where IX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 29.45 | 29.67 | ↑$0.22 (0.75%) | 29.34 | 29.68 | 131.03K |
| 2025-12-22 | 28.89 | 28.98 | ↑$0.09 (0.31%) | 28.83 | 29.02 | 101.93K |
| 2025-12-19 | 28.77 | 28.84 | ↑$0.07 (0.24%) | 28.77 | 29.03 | 162.83K |
| 2025-12-18 | 28.85 | 28.92 | ↑$0.07 (0.24%) | 28.85 | 29.08 | 208.56K |
| 2025-12-17 | 28.65 | 28.40 | ↓$0.25 (-0.87%) | 28.40 | 28.85 | 120.77K |
| 2025-12-16 | 28.89 | 28.88 | ↓$0.01 (-0.03%) | 28.88 | 29.12 | 339.63K |
| 2025-12-15 | 29.26 | 29.33 | ↑$0.07 (0.24%) | 29.15 | 29.33 | 509.57K |
| 2025-12-12 | 28.67 | 28.83 | ↑$0.16 (0.56%) | 28.57 | 28.85 | 141.51K |
| 2025-12-11 | 28.20 | 28.56 | ↑$0.36 (1.28%) | 28.20 | 28.56 | 125.81K |
| 2025-12-10 | 28.01 | 28.16 | ↑$0.15 (0.54%) | 27.94 | 28.26 | 88.07K |
| 2025-12-09 | 27.82 | 27.79 | ↓$0.03 (-0.11%) | 27.71 | 27.97 | 97.20K |
| 2025-12-08 | 27.84 | 27.78 | ↓$0.06 (-0.22%) | 27.69 | 27.86 | 121.83K |
| 2025-12-05 | 27.68 | 27.82 | ↑$0.14 (0.51%) | 27.61 | 27.85 | 112.98K |
| 2025-12-04 | 28.00 | 27.95 | ↓$0.05 (-0.18%) | 27.85 | 28.18 | 135.56K |
| 2025-12-03 | 27.30 | 27.59 | ↑$0.29 (1.06%) | 27.26 | 27.62 | 166.58K |
| 2025-12-02 | 27.51 | 27.55 | ↑$0.04 (0.15%) | 27.39 | 27.57 | 83.50K |
| 2025-12-01 | 27.08 | 27.25 | ↑$0.17 (0.63%) | 27.05 | 27.26 | 273.85K |
| 2025-11-28 | 27.20 | 27.35 | ↑$0.15 (0.55%) | 27.19 | 27.38 | 71.52K |
| 2025-11-26 | 26.67 | 27.02 | ↑$0.35 (1.31%) | 26.67 | 27.04 | 123.62K |
| 2025-11-25 | 26.33 | 26.74 | ↑$0.41 (1.56%) | 26.27 | 26.88 | 123.56K |
| 2025-11-24 | 25.97 | 26.35 | ↑$0.38 (1.46%) | 25.97 | 26.37 | 109.85K |
| 2025-11-21 | 25.86 | 26.04 | ↑$0.18 (0.70%) | 25.71 | 26.11 | 124.14K |
| 2025-11-20 | 25.76 | 25.42 | ↓$0.34 (-1.32%) | 25.38 | 26.10 | 322.22K |
| 2025-11-19 | 25.54 | 25.74 | ↑$0.20 (0.78%) | 25.46 | 25.76 | 138.46K |
| 2025-11-18 | 25.44 | 25.53 | ↑$0.09 (0.35%) | 25.29 | 25.56 | 104.68K |
| 2025-11-17 | 25.79 | 25.61 | ↓$0.18 (-0.70%) | 25.50 | 25.90 | 109.69K |
| 2025-11-14 | 26.07 | 26.23 | ↑$0.16 (0.61%) | 26.01 | 26.29 | 103.45K |
| 2025-11-13 | 26.15 | 26.04 | ↓$0.11 (-0.42%) | 25.97 | 26.21 | 134.15K |
| 2025-11-12 | 26.84 | 26.71 | ↓$0.13 (-0.48%) | 26.65 | 27.04 | 134.42K |
| 2025-11-11 | 25.32 | 25.46 | ↑$0.14 (0.55%) | 25.26 | 25.47 | 84.78K |
Create an account or log in to view more rows.
$IX death cross will complete today
$IX oversold
$IX fake wall lets break it
$IX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IX go green today and we gap up tomrrow
$IX Markets about as efficient as a retirement home
$IX bull flag
breakout!
$IX fake wall lets break it
$IX wtf?
$IX this board is on fire