Range Low Price High Price Comment
30 days $37.85 $41.00 Friday, 31st Jul 2026 IX stock ended at $40.31. This is 0.223% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.00% from a day low at $40.06 to a day high of $40.46.
90 days $32.76 $41.00
52 weeks $22.65 $41.00

Historical Orix Corp Ads prices

Date Open High Low Close Volume
Jul 31, 2026 $40.24 $40.46 $40.06 $40.31 170 806
Jul 30, 2026 $39.21 $40.45 $39.21 $40.40 152 651
Jul 29, 2026 $39.39 $39.90 $39.12 $39.12 216 514
Jul 28, 2026 $39.04 $39.40 $38.95 $39.20 185 277
Jul 27, 2026 $40.95 $41.00 $40.15 $40.22 270 710
Jul 24, 2026 $40.14 $40.47 $39.62 $40.31 215 431
Jul 23, 2026 $40.24 $40.37 $39.91 $40.10 143 877
Jul 22, 2026 $40.37 $40.67 $40.37 $40.54 136 671
Jul 21, 2026 $39.80 $40.45 $39.65 $40.41 174 692
Jul 20, 2026 $38.81 $38.81 $38.29 $38.30 124 611
Jul 17, 2026 $38.09 $38.65 $37.92 $38.40 210 571
Jul 16, 2026 $40.00 $40.16 $39.80 $39.83 208 348
Jul 15, 2026 $40.48 $40.65 $40.26 $40.59 186 798
Jul 14, 2026 $40.07 $40.46 $39.60 $40.21 218 503
Jul 13, 2026 $39.79 $39.88 $39.32 $39.48 194 941
Jul 10, 2026 $40.12 $40.39 $40.01 $40.30 153 104
Jul 09, 2026 $39.70 $40.15 $39.70 $39.96 176 655
Jul 08, 2026 $39.13 $39.36 $38.88 $39.36 254 968
Jul 07, 2026 $39.89 $39.96 $39.26 $39.33 277 419
Jul 06, 2026 $39.59 $39.98 $39.57 $39.85 201 314
Jul 02, 2026 $39.30 $39.39 $38.77 $39.06 157 863
Jul 01, 2026 $37.85 $39.21 $37.85 $38.40 155 362
Jun 30, 2026 $38.25 $38.38 $38.02 $38.04 253 161
Jun 29, 2026 $38.07 $38.49 $37.80 $38.43 611 256
Jun 26, 2026 $38.28 $38.50 $37.81 $38.28 23 538

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IX stock historical prices to predict future price movements?
Trend Analysis: Examine the IX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ORIX CORP ADS
Orix Ads
ORIX Corporation provides diversified financial services in Japan, the Americas, Asia, Europe, Australasia, the Middle East, and internationally. The company's Corporate Financial Services and Maintenance Leasing segment is involved in the finance and fee; leasing and rental of automobiles, electronic measuring instruments, and ICT-related equipment businesses; and provision of life insurance and environment and energy-related products and servic...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE