Orix Corp Ads (IX) Historical Stock Data
27.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IX is up 0.25% a day on average. There have been 19 days where Orix Corp Ads closed green and 11 days where IX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 25.12 | 25.26 | ↑$0.14 (0.56%) | 25.07 | 25.30 | 75.43K |
| 2025-11-07 | 24.91 | 25.04 | ↑$0.13 (0.52%) | 24.81 | 25.11 | 86.25K |
| 2025-11-06 | 25.10 | 25.04 | ↓$0.06 (-0.24%) | 24.81 | 25.15 | 87.55K |
| 2025-11-05 | 24.58 | 24.70 | ↑$0.12 (0.49%) | 24.43 | 24.81 | 109.74K |
| 2025-11-04 | 24.41 | 24.36 | ↓$0.05 (-0.20%) | 24.31 | 24.52 | 136.01K |
| 2025-11-03 | 24.50 | 24.49 | ↓$0.01 (-0.04%) | 24.24 | 24.84 | 94.29K |
| 2025-10-31 | 24.35 | 24.49 | ↑$0.14 (0.57%) | 24.32 | 24.51 | 96.85K |
| 2025-10-30 | 24.19 | 24.22 | ↑$0.03 (0.12%) | 24.19 | 24.34 | 120.59K |
| 2025-10-29 | 24.50 | 24.31 | ↓$0.19 (-0.78%) | 24.19 | 24.59 | 172.55K |
| 2025-10-28 | 24.79 | 24.90 | ↑$0.11 (0.44%) | 24.77 | 24.94 | 117.15K |
| 2025-10-27 | 24.90 | 24.91 | ↑$0.01 (0.04%) | 24.87 | 24.94 | 132.48K |
| 2025-10-24 | 25.02 | 24.87 | ↓$0.15 (-0.60%) | 24.85 | 25.02 | 125.60K |
| 2025-10-23 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 25.10 | 25.28 | 121.52K |
Create an account or log in to view more rows.
$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
$IX let’s buy NOW!!!