ORIX Corp (IX) stock
IXNYSEMiscellaneous Business Credit InstitutionFiscal year ends March 31Also trades as ORXCF
$36.83−0.52 (-1.39%)
Close on Oct 30, 2026Market cap $41.40BP/E –Yield 2.62%
Price history
ORIX share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.83
-1.39% on the day
52-week range
$24.19 – $42.39
-13.1% from the high
Change over 52 weeks
+52.1%
From $24.22 on Oct 30, 2025
Average volume
286,876
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.91 | $36.97 | $36.49 | $36.83 | -1.39% | 209,386 |
| Oct 29, 2026 | $37.12 | $37.39 | $36.95 | $37.35 | +1.30% | 222,283 |
| Oct 28, 2026 | $36.54 | $36.89 | $36.49 | $36.87 | -0.16% | 129,693 |
| Oct 27, 2026 | $36.94 | $37.02 | $36.74 | $36.93 | +0.93% | 146,301 |
| Oct 26, 2026 | $36.68 | $36.71 | $36.47 | $36.59 | +0.30% | 225,578 |
| Oct 23, 2026 | $36.07 | $36.50 | $36.07 | $36.48 | -0.65% | 221,932 |
| Oct 22, 2026 | $36.64 | $36.83 | $36.48 | $36.72 | -0.78% | 188,140 |
| Oct 21, 2026 | $36.98 | $37.20 | $36.81 | $37.01 | +1.20% | 150,990 |
| Oct 20, 2026 | $36.31 | $36.77 | $36.31 | $36.57 | +0.14% | 142,843 |
| Oct 19, 2026 | $36.84 | $36.87 | $36.51 | $36.52 | -1.00% | 219,240 |
| Oct 16, 2026 | $37.03 | $37.33 | $36.75 | $36.89 | +1.04% | 157,218 |
| Oct 15, 2026 | $36.38 | $36.57 | $36.18 | $36.51 | +0.22% | 261,452 |
| Oct 14, 2026 | $36.22 | $36.51 | $36.22 | $36.43 | -1.11% | 294,899 |
| Oct 13, 2026 | $37.13 | $37.21 | $36.79 | $36.84 | -0.03% | 264,927 |
| Oct 12, 2026 | $37.00 | $37.09 | $36.77 | $36.85 | -0.27% | 288,142 |
| Oct 9, 2026 | $36.75 | $36.98 | $36.61 | $36.95 | +0.71% | 274,389 |
| Oct 8, 2026 | $36.70 | $36.72 | $36.20 | $36.69 | -0.41% | 664,221 |
| Oct 7, 2026 | $36.90 | $36.93 | $36.64 | $36.84 | -0.86% | 446,156 |
| Oct 6, 2026 | $37.71 | $37.71 | $37.15 | $37.16 | -0.48% | 447,002 |
| Oct 5, 2026 | $37.26 | $37.50 | $37.18 | $37.34 | +0.59% | 462,933 |
| Oct 2, 2026 | $36.85 | $37.25 | $36.80 | $37.12 | -0.64% | 940,430 |
| Oct 1, 2026 | $37.36 | $37.36 | $36.78 | $37.36 | -0.93% | 339,733 |
| Sep 30, 2026 | $38.19 | $38.19 | $37.70 | $37.71 | -1.36% | 411,177 |
| Sep 29, 2026 | $38.39 | $38.39 | $37.96 | $38.23 | -2.05% | 207,615 |
| Sep 28, 2026 | $38.90 | $39.37 | $38.86 | $39.03 | -0.41% | 264,628 |
| Sep 25, 2026 | $39.25 | $39.33 | $39.10 | $39.19 | +2.27% | 433,066 |
| Sep 24, 2026 | $38.30 | $38.35 | $38.01 | $38.32 | -1.99% | 541,303 |
| Sep 23, 2026 | $39.18 | $39.35 | $38.97 | $39.10 | -1.09% | 473,908 |
| Sep 22, 2026 | $39.64 | $39.81 | $39.31 | $39.53 | -0.35% | 213,361 |
| Sep 21, 2026 | $39.84 | $39.84 | $39.31 | $39.67 | +0.94% | 243,714 |
| Sep 18, 2026 | $39.06 | $39.46 | $38.88 | $39.30 | -2.36% | 337,184 |
| Sep 17, 2026 | $40.26 | $40.33 | $40.07 | $40.25 | +1.67% | 251,969 |
| Sep 16, 2026 | $40.03 | $40.21 | $39.22 | $39.59 | -0.25% | 226,534 |
| Sep 15, 2026 | $39.61 | $39.72 | $39.43 | $39.69 | -0.63% | 420,519 |
| Sep 14, 2026 | $39.70 | $40.07 | $39.64 | $39.94 | -0.42% | 156,390 |
| Sep 11, 2026 | $39.98 | $40.13 | $39.89 | $40.11 | +2.61% | 156,675 |
| Sep 10, 2026 | $39.09 | $39.25 | $38.93 | $39.09 | +0.18% | 214,050 |
| Sep 9, 2026 | $39.09 | $39.25 | $38.98 | $39.02 | -0.48% | 435,387 |
| Sep 8, 2026 | $39.67 | $39.67 | $39.15 | $39.21 | -1.83% | 528,775 |
| Sep 4, 2026 | $40.33 | $40.33 | $39.88 | $39.94 | -3.03% | 296,000 |
| Sep 3, 2026 | $40.61 | $41.28 | $40.61 | $41.19 | +3.13% | 460,127 |
| Sep 2, 2026 | $39.60 | $39.96 | $39.44 | $39.94 | +1.99% | 250,858 |
| Sep 1, 2026 | $39.28 | $39.61 | $39.09 | $39.16 | +0.49% | 164,886 |
| Aug 31, 2026 | $39.33 | $39.35 | $38.93 | $38.97 | -0.08% | 164,184 |
| Aug 28, 2026 | $39.12 | $39.28 | $38.82 | $39.00 | +0.21% | 394,924 |
| Aug 27, 2026 | $39.74 | $39.78 | $38.06 | $38.92 | -2.04% | 941,687 |
| Aug 26, 2026 | $39.62 | $39.88 | $39.57 | $39.73 | +0.51% | 228,634 |
| Aug 25, 2026 | $39.42 | $39.55 | $39.29 | $39.53 | +1.07% | 164,384 |
| Aug 24, 2026 | $38.80 | $39.20 | $38.80 | $39.11 | +1.61% | 203,511 |
| Aug 21, 2026 | $38.43 | $38.69 | $38.41 | $38.49 | +2.53% | 197,340 |
| Aug 20, 2026 | $37.52 | $37.75 | $37.46 | $37.54 | +0.08% | 463,838 |
| Aug 19, 2026 | $38.77 | $38.77 | $37.44 | $37.51 | -4.16% | 752,677 |
| Aug 18, 2026 | $39.71 | $39.71 | $39.08 | $39.14 | -2.47% | 143,516 |
| Aug 17, 2026 | $40.22 | $40.30 | $40.06 | $40.13 | -0.07% | 225,241 |
| Aug 14, 2026 | $40.41 | $40.41 | $40.06 | $40.16 | -0.67% | 281,424 |
| Aug 13, 2026 | $40.50 | $40.55 | $40.21 | $40.43 | -0.37% | 392,666 |
| Aug 12, 2026 | $40.43 | $40.58 | $40.12 | $40.58 | +2.22% | 427,667 |
| Aug 11, 2026 | $39.89 | $40.19 | $39.70 | $39.70 | -0.40% | 226,509 |
| Aug 10, 2026 | $39.65 | $39.90 | $39.42 | $39.86 | -0.57% | 245,035 |
| Aug 7, 2026 | $40.78 | $40.79 | $39.87 | $40.09 | -2.91% | 204,047 |
| Aug 6, 2026 | $41.73 | $42.39 | $41.16 | $41.29 | -0.05% | 234,626 |
| Aug 5, 2026 | $41.54 | $41.61 | $41.17 | $41.31 | +2.66% | 237,622 |
| Aug 4, 2026 | $40.02 | $40.44 | $39.98 | $40.24 | +0.68% | 141,522 |
| Aug 3, 2026 | $40.24 | $40.34 | $39.91 | $39.97 | -0.84% | 176,582 |
| Jul 31, 2026 | $40.68 | $40.69 | $39.93 | $40.31 | -0.22% | 186,460 |
| Jul 30, 2026 | $39.21 | $40.45 | $39.18 | $40.40 | +3.27% | 165,619 |
| Jul 29, 2026 | $39.39 | $39.90 | $39.12 | $39.12 | -0.20% | 232,090 |
| Jul 28, 2026 | $39.15 | $39.41 | $38.95 | $39.20 | -2.54% | 185,976 |
| Jul 27, 2026 | $40.78 | $41.00 | $40.15 | $40.22 | -0.22% | 333,191 |
| Jul 24, 2026 | $39.62 | $40.47 | $39.62 | $40.31 | +0.52% | 225,325 |
| Jul 23, 2026 | $40.25 | $40.37 | $39.91 | $40.10 | -1.09% | 143,879 |
| Jul 22, 2026 | $40.37 | $40.67 | $40.37 | $40.54 | +0.32% | 145,653 |
| Jul 21, 2026 | $39.75 | $40.45 | $39.45 | $40.41 | +5.51% | 186,860 |
| Jul 20, 2026 | $38.70 | $38.83 | $38.28 | $38.30 | -0.26% | 131,936 |
| Jul 17, 2026 | $38.25 | $38.65 | $37.92 | $38.40 | -3.59% | 223,086 |
| Jul 16, 2026 | $40.16 | $40.16 | $39.80 | $39.83 | -1.87% | 229,339 |
| Jul 15, 2026 | $40.48 | $40.65 | $40.26 | $40.59 | +0.95% | 188,373 |
| Jul 14, 2026 | $39.96 | $40.46 | $39.60 | $40.21 | +1.85% | 243,626 |
| Jul 13, 2026 | $39.82 | $39.89 | $39.32 | $39.48 | -2.03% | 207,233 |
| Jul 10, 2026 | $40.15 | $40.39 | $40.01 | $40.30 | +0.85% | 153,114 |
| Jul 9, 2026 | $39.70 | $40.15 | $39.70 | $39.96 | +1.52% | 197,613 |
| Jul 8, 2026 | $39.17 | $39.36 | $38.89 | $39.36 | +0.08% | 282,384 |
| Jul 7, 2026 | $39.89 | $39.96 | $39.26 | $39.33 | -1.30% | 277,432 |
| Jul 6, 2026 | $39.57 | $40.00 | $39.57 | $39.85 | +2.02% | 215,211 |
| Jul 2, 2026 | $39.11 | $39.42 | $38.72 | $39.06 | +1.72% | 182,549 |
| Jul 1, 2026 | $37.85 | $38.81 | $37.85 | $38.40 | +0.95% | 184,896 |
| Jun 30, 2026 | $38.25 | $38.38 | $38.02 | $38.04 | -1.01% | 253,161 |
| Jun 29, 2026 | $38.11 | $38.50 | $37.80 | $38.43 | +0.39% | 648,521 |
| Jun 26, 2026 | $38.28 | $38.50 | $37.81 | $38.28 | -0.52% | 229,477 |
| Jun 25, 2026 | $38.45 | $38.72 | $38.19 | $38.48 | +0.34% | 332,211 |
| Jun 24, 2026 | $38.76 | $38.76 | $38.18 | $38.35 | -2.17% | 286,036 |
| Jun 23, 2026 | $38.92 | $39.39 | $38.89 | $39.20 | -2.87% | 179,781 |
| Jun 22, 2026 | $40.34 | $40.63 | $40.19 | $40.36 | +0.52% | 237,681 |
| Jun 18, 2026 | $40.35 | $40.50 | $40.06 | $40.15 | +1.31% | 281,608 |
| Jun 17, 2026 | $39.57 | $40.09 | $39.47 | $39.63 | +0.66% | 328,595 |
| Jun 16, 2026 | $39.38 | $39.65 | $39.24 | $39.37 | +2.50% | 267,900 |
| Jun 15, 2026 | $38.72 | $38.73 | $38.40 | $38.41 | -0.67% | 267,894 |
| Jun 12, 2026 | $38.40 | $38.70 | $38.24 | $38.67 | -0.10% | 289,185 |
| Jun 11, 2026 | $38.08 | $38.75 | $37.81 | $38.71 | +1.47% | 224,325 |
| Jun 10, 2026 | $38.54 | $38.82 | $38.13 | $38.15 | -1.93% | 165,921 |
| Jun 9, 2026 | $39.06 | $39.42 | $38.44 | $38.90 | +0.96% | 322,639 |
| Jun 8, 2026 | $38.53 | $38.78 | $38.47 | $38.53 | +1.72% | 260,156 |
| Jun 5, 2026 | $38.50 | $38.64 | $37.73 | $37.88 | -4.73% | 397,361 |
| Jun 4, 2026 | $39.32 | $39.84 | $39.32 | $39.76 | +1.30% | 818,172 |
| Jun 3, 2026 | $39.22 | $39.47 | $38.90 | $39.25 | +1.13% | 1,028,885 |
| Jun 2, 2026 | $38.60 | $39.01 | $38.59 | $38.81 | 0.00% | 403,067 |
| Jun 1, 2026 | $38.58 | $38.90 | $38.54 | $38.81 | -0.54% | 398,833 |
| May 29, 2026 | $39.05 | $39.32 | $38.97 | $39.02 | +0.83% | 258,129 |
| May 28, 2026 | $38.41 | $38.75 | $38.00 | $38.70 | +0.23% | 454,916 |
| May 27, 2026 | $38.77 | $38.77 | $38.47 | $38.61 | -3.28% | 297,359 |
| May 26, 2026 | $39.82 | $40.00 | $39.82 | $39.92 | +2.75% | 228,923 |
| May 22, 2026 | $39.18 | $39.38 | $38.85 | $38.85 | -1.04% | 245,329 |
| May 21, 2026 | $38.93 | $39.35 | $38.81 | $39.26 | +1.63% | 336,170 |
| May 20, 2026 | $38.17 | $38.70 | $38.16 | $38.63 | +3.79% | 235,340 |
| May 19, 2026 | $37.30 | $37.51 | $37.02 | $37.22 | +0.87% | 166,223 |
| May 18, 2026 | $36.76 | $37.15 | $36.65 | $36.90 | +0.68% | 159,634 |
| May 15, 2026 | $36.49 | $36.74 | $36.36 | $36.65 | -0.92% | 351,340 |
| May 14, 2026 | $36.99 | $37.27 | $36.67 | $36.99 | -2.56% | 227,267 |
| May 13, 2026 | $37.64 | $38.09 | $37.59 | $37.96 | +0.85% | 298,734 |
| May 12, 2026 | $37.52 | $37.73 | $37.20 | $37.64 | +2.45% | 311,912 |
| May 11, 2026 | $38.56 | $38.56 | $36.58 | $36.74 | +8.92% | 497,075 |
| May 8, 2026 | $33.48 | $33.89 | $33.48 | $33.73 | +1.63% | 213,006 |
| May 7, 2026 | $33.21 | $33.94 | $33.17 | $33.19 | -2.67% | 195,734 |
| May 6, 2026 | $33.85 | $34.37 | $33.30 | $34.10 | +2.62% | 192,651 |
| May 5, 2026 | $33.05 | $33.32 | $33.00 | $33.23 | +1.13% | 205,530 |
| May 4, 2026 | $33.01 | $33.26 | $32.76 | $32.86 | -0.57% | 210,920 |
| May 1, 2026 | $33.44 | $33.44 | $33.02 | $33.05 | -1.67% | 199,622 |
| Apr 30, 2026 | $33.24 | $33.72 | $33.14 | $33.61 | +3.00% | 310,106 |
| Apr 29, 2026 | $32.49 | $32.79 | $32.49 | $32.63 | +0.37% | 439,157 |
| Apr 28, 2026 | $32.70 | $32.87 | $32.40 | $32.51 | +3.04% | 514,883 |
| Apr 27, 2026 | $31.99 | $32.07 | $31.48 | $31.55 | +3.78% | 457,934 |
| Apr 24, 2026 | $30.40 | $30.49 | $30.18 | $30.40 | 0.00% | 198,472 |
| Apr 23, 2026 | $30.52 | $30.71 | $30.10 | $30.40 | -0.39% | 226,000 |
| Apr 22, 2026 | $31.11 | $31.11 | $30.49 | $30.52 | -0.20% | 168,579 |
| Apr 21, 2026 | $31.47 | $31.47 | $30.56 | $30.58 | -4.05% | 289,278 |
| Apr 20, 2026 | $32.06 | $32.10 | $31.84 | $31.87 | -1.12% | 255,702 |
| Apr 17, 2026 | $31.94 | $32.53 | $31.94 | $32.23 | +1.54% | 232,267 |
| Apr 16, 2026 | $31.94 | $32.02 | $31.74 | $31.74 | -0.50% | 231,972 |
| Apr 15, 2026 | $31.61 | $32.02 | $31.61 | $31.90 | +0.69% | 263,201 |
| Apr 14, 2026 | $31.66 | $31.85 | $31.65 | $31.68 | +2.06% | 319,660 |
| Apr 13, 2026 | $30.16 | $31.08 | $30.16 | $31.04 | +0.13% | 803,486 |
| Apr 10, 2026 | $31.05 | $31.13 | $30.90 | $31.00 | +0.13% | 311,321 |
| Apr 9, 2026 | $30.62 | $31.24 | $30.51 | $30.96 | -1.31% | 725,915 |
| Apr 8, 2026 | $31.38 | $31.61 | $31.18 | $31.37 | +5.06% | 270,031 |
| Apr 7, 2026 | $29.64 | $29.90 | $29.34 | $29.86 | +0.20% | 358,215 |
| Apr 6, 2026 | $29.73 | $29.92 | $29.67 | $29.80 | -0.77% | 579,261 |
| Apr 2, 2026 | $29.26 | $30.13 | $29.23 | $30.03 | -1.38% | 582,411 |
| Apr 1, 2026 | $30.42 | $30.67 | $30.27 | $30.45 | +1.53% | 399,727 |
| Mar 31, 2026 | $29.26 | $30.04 | $29.26 | $29.99 | +2.85% | 516,910 |
| Mar 30, 2026 | $29.36 | $29.49 | $29.04 | $29.16 | -0.38% | 234,338 |
| Mar 27, 2026 | $29.65 | $29.71 | $29.24 | $29.27 | -1.21% | 301,752 |
| Mar 26, 2026 | $29.89 | $30.41 | $29.63 | $29.63 | -2.76% | 410,149 |
| Mar 25, 2026 | $30.42 | $30.52 | $30.22 | $30.47 | +2.18% | 358,523 |
| Mar 24, 2026 | $29.44 | $29.92 | $29.42 | $29.82 | +0.03% | 452,329 |
| Mar 23, 2026 | $29.79 | $30.30 | $29.63 | $29.81 | +1.12% | 725,740 |
| Mar 20, 2026 | $29.78 | $30.04 | $29.37 | $29.48 | -1.83% | 1,082,244 |
| Mar 19, 2026 | $29.54 | $30.17 | $29.50 | $30.03 | -0.46% | 335,329 |
| Mar 18, 2026 | $30.45 | $30.67 | $30.17 | $30.17 | -1.28% | 354,376 |
| Mar 17, 2026 | $30.62 | $30.89 | $30.56 | $30.56 | +0.56% | 505,057 |
| Mar 16, 2026 | $30.39 | $30.63 | $30.20 | $30.39 | +1.50% | 276,331 |
| Mar 13, 2026 | $30.19 | $30.47 | $29.85 | $29.94 | -1.06% | 289,602 |
| Mar 12, 2026 | $30.61 | $30.61 | $30.14 | $30.26 | -3.11% | 719,707 |
| Mar 11, 2026 | $31.24 | $31.40 | $31.02 | $31.23 | -2.04% | 318,517 |
| Mar 10, 2026 | $31.81 | $32.53 | $31.71 | $31.88 | -1.06% | 538,643 |
| Mar 9, 2026 | $31.03 | $32.23 | $31.03 | $32.22 | +2.78% | 552,580 |
| Mar 6, 2026 | $31.12 | $31.46 | $30.87 | $31.35 | +0.38% | 344,695 |
| Mar 5, 2026 | $31.76 | $31.86 | $30.97 | $31.23 | -4.79% | 1,091,376 |
| Mar 4, 2026 | $32.15 | $32.81 | $31.95 | $32.80 | +1.02% | 436,692 |
| Mar 3, 2026 | $31.31 | $32.63 | $31.06 | $32.47 | -4.75% | 622,257 |
| Mar 2, 2026 | $33.92 | $34.31 | $33.53 | $34.09 | -4.11% | 1,004,453 |
| Feb 27, 2026 | $35.53 | $35.75 | $35.14 | $35.55 | -0.11% | 1,228,874 |
| Feb 26, 2026 | $35.49 | $35.71 | $35.36 | $35.59 | -0.08% | 307,017 |
| Feb 25, 2026 | $35.28 | $35.78 | $35.28 | $35.62 | +0.65% | 569,880 |
| Feb 24, 2026 | $34.71 | $35.52 | $34.60 | $35.39 | +0.40% | 679,523 |
| Feb 23, 2026 | $35.45 | $35.81 | $35.15 | $35.25 | -0.25% | 630,164 |
| Feb 20, 2026 | $35.11 | $35.34 | $34.76 | $35.34 | -1.86% | 295,626 |
| Feb 19, 2026 | $35.74 | $36.28 | $35.67 | $36.01 | +1.52% | 519,743 |
| Feb 18, 2026 | $35.39 | $35.99 | $35.37 | $35.47 | +0.91% | 210,157 |
| Feb 17, 2026 | $34.68 | $35.25 | $34.64 | $35.15 | -3.27% | 354,195 |
| Feb 13, 2026 | $35.88 | $36.41 | $35.82 | $36.34 | -0.71% | 593,307 |
| Feb 12, 2026 | $37.01 | $37.04 | $36.34 | $36.60 | +2.09% | 432,223 |
| Feb 11, 2026 | $35.46 | $35.91 | $35.37 | $35.85 | +1.56% | 263,254 |
| Feb 10, 2026 | $35.31 | $35.49 | $34.96 | $35.30 | +3.85% | 261,240 |
| Feb 9, 2026 | $32.93 | $34.31 | $32.80 | $33.99 | +5.23% | 282,155 |
| Feb 6, 2026 | $31.89 | $32.37 | $31.89 | $32.30 | +3.36% | 270,896 |
| Feb 5, 2026 | $31.12 | $31.45 | $31.12 | $31.25 | +0.06% | 310,995 |
| Feb 4, 2026 | $31.15 | $31.55 | $31.09 | $31.23 | +1.26% | 336,388 |
| Feb 3, 2026 | $30.59 | $30.85 | $30.50 | $30.84 | +0.92% | 148,038 |
| Feb 2, 2026 | $30.25 | $30.57 | $30.24 | $30.56 | +0.10% | 200,574 |
| Jan 30, 2026 | $30.44 | $30.58 | $30.24 | $30.53 | -0.39% | 189,580 |
| Jan 29, 2026 | $30.50 | $30.72 | $30.21 | $30.65 | +1.06% | 214,633 |
| Jan 28, 2026 | $30.25 | $30.35 | $30.02 | $30.33 | -0.75% | 151,624 |
| Jan 27, 2026 | $30.31 | $30.58 | $30.16 | $30.56 | +1.29% | 138,383 |
| Jan 26, 2026 | $30.23 | $30.34 | $30.13 | $30.17 | -0.40% | 151,808 |
| Jan 23, 2026 | $30.03 | $30.30 | $29.84 | $30.29 | +1.14% | 204,630 |
| Jan 22, 2026 | $30.26 | $30.26 | $29.64 | $29.95 | -1.42% | 272,568 |
| Jan 21, 2026 | $30.08 | $30.55 | $30.08 | $30.38 | +0.16% | 221,769 |
| Jan 20, 2026 | $30.20 | $30.50 | $30.20 | $30.33 | -1.21% | 190,119 |
| Jan 16, 2026 | $30.62 | $30.70 | $30.33 | $30.70 | +0.59% | 129,819 |
| Jan 15, 2026 | $30.51 | $30.82 | $30.44 | $30.52 | +0.53% | 164,633 |
| Jan 14, 2026 | $30.20 | $30.41 | $30.17 | $30.36 | +0.20% | 182,928 |
| Jan 13, 2026 | $30.52 | $30.52 | $30.24 | $30.30 | -1.62% | 134,166 |
| Jan 12, 2026 | $30.61 | $30.80 | $30.48 | $30.80 | +0.62% | 108,593 |
| Jan 9, 2026 | $30.17 | $30.66 | $30.17 | $30.61 | +1.39% | 117,878 |
| Jan 8, 2026 | $29.85 | $30.20 | $29.82 | $30.19 | +1.04% | 169,393 |
| Jan 7, 2026 | $29.95 | $29.97 | $29.77 | $29.88 | -0.63% | 228,460 |
| Jan 6, 2026 | $29.97 | $30.33 | $29.97 | $30.07 | +0.77% | 206,873 |
| Jan 5, 2026 | $29.59 | $29.94 | $29.46 | $29.84 | +1.19% | 312,485 |
| Jan 2, 2026 | $29.35 | $29.52 | $29.25 | $29.49 | +0.92% | 202,475 |
| Dec 31, 2025 | $29.37 | $29.39 | $29.18 | $29.22 | -0.68% | 63,321 |
| Dec 30, 2025 | $29.48 | $29.48 | $29.29 | $29.42 | -0.54% | 70,562 |
| Dec 29, 2025 | $29.50 | $29.59 | $29.42 | $29.58 | +0.78% | 80,276 |
| Dec 26, 2025 | $29.22 | $29.41 | $29.22 | $29.35 | -0.64% | 127,393 |
| Dec 24, 2025 | $29.43 | $29.67 | $29.39 | $29.54 | -0.44% | 75,136 |
| Dec 23, 2025 | $29.45 | $29.68 | $29.30 | $29.67 | +2.38% | 138,703 |
| Dec 22, 2025 | $28.89 | $29.02 | $28.83 | $28.98 | +0.49% | 107,365 |
| Dec 19, 2025 | $28.77 | $29.03 | $28.77 | $28.84 | -0.28% | 162,847 |
| Dec 18, 2025 | $28.85 | $29.08 | $28.85 | $28.92 | +1.83% | 208,560 |
| Dec 17, 2025 | $28.65 | $28.85 | $28.39 | $28.40 | -1.66% | 219,235 |
| Dec 16, 2025 | $28.89 | $29.12 | $28.88 | $28.88 | -1.53% | 416,349 |
| Dec 15, 2025 | $29.26 | $29.33 | $29.15 | $29.33 | +1.73% | 590,169 |
| Dec 12, 2025 | $28.67 | $28.86 | $28.57 | $28.83 | +0.95% | 141,506 |
| Dec 11, 2025 | $28.20 | $28.56 | $28.20 | $28.56 | +1.42% | 125,809 |
| Dec 10, 2025 | $28.01 | $28.26 | $27.86 | $28.16 | +1.33% | 94,894 |
| Dec 9, 2025 | $27.82 | $27.97 | $27.71 | $27.79 | +0.04% | 106,875 |
| Dec 8, 2025 | $27.84 | $27.86 | $27.69 | $27.78 | -0.14% | 132,691 |
| Dec 5, 2025 | $27.68 | $27.89 | $27.61 | $27.82 | -0.47% | 121,109 |
| Dec 4, 2025 | $28.00 | $28.20 | $27.85 | $27.95 | +1.30% | 144,761 |
| Dec 3, 2025 | $27.30 | $27.62 | $27.26 | $27.59 | +0.15% | 178,321 |
| Dec 2, 2025 | $27.51 | $27.57 | $27.39 | $27.55 | +1.10% | 95,029 |
| Dec 1, 2025 | $27.08 | $27.27 | $27.05 | $27.25 | -0.37% | 336,809 |
| Nov 28, 2025 | $27.20 | $27.38 | $27.19 | $27.35 | +1.22% | 71,515 |
| Nov 26, 2025 | $26.67 | $27.04 | $26.67 | $27.02 | +1.05% | 123,624 |
| Nov 25, 2025 | $26.33 | $26.88 | $26.27 | $26.74 | +1.48% | 123,557 |
| Nov 24, 2025 | $25.97 | $26.37 | $25.97 | $26.35 | +1.19% | 109,849 |
| Nov 21, 2025 | $25.86 | $26.11 | $25.71 | $26.04 | +2.44% | 137,846 |
| Nov 20, 2025 | $25.76 | $26.10 | $25.38 | $25.42 | -1.24% | 333,857 |
| Nov 19, 2025 | $25.54 | $25.78 | $25.46 | $25.74 | +0.82% | 148,378 |
| Nov 18, 2025 | $25.44 | $25.56 | $25.29 | $25.53 | -0.31% | 115,461 |
| Nov 17, 2025 | $25.79 | $25.90 | $25.50 | $25.61 | -2.36% | 119,816 |
| Nov 14, 2025 | $26.07 | $26.29 | $26.01 | $26.23 | +0.73% | 111,837 |
| Nov 13, 2025 | $26.15 | $26.21 | $25.97 | $26.04 | -2.51% | 134,295 |
| Nov 12, 2025 | $26.84 | $27.10 | $26.65 | $26.71 | +4.91% | 134,518 |
| Nov 11, 2025 | $25.32 | $25.47 | $25.26 | $25.46 | +0.79% | 106,805 |
| Nov 10, 2025 | $25.12 | $25.30 | $25.07 | $25.26 | +0.88% | 85,803 |
| Nov 7, 2025 | $24.91 | $25.12 | $24.81 | $25.04 | 0.00% | 162,563 |
| Nov 6, 2025 | $25.10 | $25.15 | $24.81 | $25.04 | +1.38% | 96,509 |
| Nov 5, 2025 | $24.58 | $24.81 | $24.43 | $24.70 | +1.40% | 122,336 |
| Nov 4, 2025 | $24.41 | $24.52 | $24.31 | $24.36 | -0.53% | 147,278 |
| Nov 3, 2025 | $24.50 | $24.84 | $24.24 | $24.49 | 0.00% | 103,144 |
| Oct 31, 2025 | $24.35 | $24.52 | $24.32 | $24.49 | +1.11% | 105,655 |
| Oct 30, 2025 | $24.19 | $24.37 | $24.19 | $24.22 | -0.37% | 130,968 |
| Oct 29, 2025 | $24.50 | $24.59 | $24.19 | $24.31 | -2.37% | 172,554 |
| Oct 28, 2025 | $24.79 | $24.94 | $24.77 | $24.90 | -0.04% | 117,151 |
| Oct 27, 2025 | $24.90 | $24.94 | $24.87 | $24.91 | +0.16% | 132,615 |
| Oct 24, 2025 | $25.02 | $25.02 | $24.85 | $24.87 | -1.15% | 125,595 |
| Oct 23, 2025 | $25.18 | $25.28 | $25.09 | $25.16 | -0.40% | 121,517 |
| Oct 22, 2025 | $25.34 | $25.46 | $25.19 | $25.26 | -0.08% | 124,376 |
| Oct 21, 2025 | $25.25 | $25.34 | $25.20 | $25.28 | +1.12% | 182,382 |
| Oct 20, 2025 | $25.02 | $25.08 | $24.91 | $25.00 | – | 129,315 |
Seasonality
IX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 1.4% | -4.3% | -1.0% | 5.2% | -0.9% | 2.2% | 2.5% | -1.6% | -0.7% | 6.6% | -0.2% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.5% | 16.4% | -15.6% | 12.1% | 16.1% | -2.5% | 6.0% | -3.3% | -3.2% | -2.3% | ||
| 2025 | -0.4% | -3.4% | 4.2% | -4.0% | 6.0% | 5.9% | 0.1% | 14.9% | 0.8% | -6.2% | 11.7% | 6.8% |
| 2024 | 2.3% | 10.1% | 6.5% | -6.9% | 6.7% | 1.7% | 8.7% | 3.4% | -5.6% | -8.5% | 6.3% | -5.8% |
| 2023 | 9.2% | 1.7% | -8.2% | 3.9% | -1.1% | 8.1% | 5.7% | -3.6% | 1.1% | -2.4% | -0.2% | 2.1% |
| 2022 | 1.9% | -4.9% | 1.3% | -9.1% | 4.9% | -11.6% | 5.5% | -7.2% | -14.2% | 3.6% | 10.2% | -0.2% |
| 2021 | 4.7% | 5.5% | -0.7% | -4.7% | 9.0% | -3.9% | 3.8% | 6.6% | 0.9% | 4.8% | -0.3% | 3.2% |
| 2020 | 1.7% | -5.8% | -26.0% | 0.1% | 11.6% | -6.7% | -12.4% | 15.1% | 0.7% | -6.0% | 25.9% | 4.4% |
| 2019 | 5.2% | -3.6% | -0.9% | -2.5% | 0.5% | 6.3% | -4.7% | 3.5% | 1.7% | 4.4% | 4.8% | 1.5% |
| 2018 | 11.2% | -5.7% | 1.1% | -2.1% | -5.1% | -5.4% | 2.6% | -1.4% | 1.4% | -0.2% | 0.1% | -11.6% |
| 2017 | -3.2% | 3.9% | -5.0% | 3.0% | 3.1% | -1.3% | 6.3% | -2.8% | 0.5% | 6.0% | 0.5% | -1.7% |