Skip to main content
logo
ORIX Corporation (BVMF:I1XC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.80
0.00 (0.00%)
At close: Nov 12, 2025

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202517.8017.8017.8017.8017.807.36%17
Nov 5, 202516.6616.6616.5816.5816.580.73%29
Nov 4, 202516.4716.4716.4616.4616.46-11
Nov 3, 202516.5816.5816.4616.4616.46-1.67%8
Oct 27, 202516.7416.7416.7416.7416.74-100
Oct 24, 202516.7416.7416.7416.7416.74-1.65%23
Oct 22, 202517.0217.0217.0217.0217.021.19%10
Oct 13, 202516.8216.8216.8216.8216.82-1.64%42
Oct 10, 202517.1017.1017.1017.1017.10-1
Oct 7, 202517.1417.1417.1017.1017.100.59%8
Oct 2, 202517.0817.0817.0017.0017.00-1.05%16
Oct 1, 202517.2717.2717.1417.1817.18-0.81%35
Sep 30, 202517.6217.6217.3217.3217.32-2.91%33
Sep 24, 202517.8417.8417.8417.8417.62-17
Sep 23, 202517.8017.8417.8017.8417.62-1.44%19
Sep 22, 202518.1018.1018.1018.1017.880.44%68
Sep 19, 202518.0818.0818.0218.0217.800.22%16
Sep 16, 202517.9218.0217.9217.9817.760.33%310
Sep 15, 202517.9217.9217.9217.9217.70-1
Sep 9, 202517.9217.9217.9217.9217.70-0.99%10
Sep 8, 202518.1018.1018.1018.1017.881.57%1
Sep 5, 202517.8217.8217.8217.8217.600.68%2
Sep 4, 202517.7017.7017.7017.7017.480.23%1
Sep 3, 202517.6817.7017.6617.6617.440.91%43
Sep 1, 202517.5017.5017.5017.5017.29-2
Aug 29, 202517.9017.9017.5017.5017.29-0.11%79
Aug 27, 202517.5017.5217.4817.5217.31-0.57%22
Aug 26, 202517.7217.7217.5217.6217.400.46%12
Aug 25, 202517.9817.9817.5417.5417.33-1.46%25
Aug 22, 202517.8017.8017.8017.8017.581.83%350
Aug 21, 202517.4617.4817.4617.4817.270.11%36
Aug 14, 202517.4217.4617.4217.4617.259.67%7
Aug 4, 202515.9815.9815.9215.9215.720.63%4
Jul 31, 202515.7815.8215.7815.8215.63-0.25%10
Jul 30, 202515.8615.8615.8615.8615.671.15%1
Jul 29, 202515.7615.7615.6215.6815.49-0.51%20
Jul 28, 202515.7815.7815.7615.7615.571.29%26
Jul 18, 202515.5615.5615.5615.5615.370.39%27
Jul 16, 202515.3815.5015.3815.5015.31-0.77%3
Jul 11, 202515.6215.6215.6215.6215.43-8
Jul 9, 202515.6215.6215.6215.6215.432.09%6
Jul 8, 202515.2815.3015.2815.3015.11-0.26%2
Jul 7, 202515.4015.4015.3415.3415.15-1.73%7
Jul 4, 202515.6115.6115.6115.6115.420.06%1
Jul 3, 202515.6015.6015.6015.6015.414.84%6
Jun 24, 202514.8814.8814.8814.8814.700.61%1
Jun 23, 202514.7914.7914.7914.7914.611.44%3
Jun 17, 202514.6314.6314.5814.5814.40-2.80%3
Jun 16, 202515.0015.0015.0015.0014.82-1.19%1
Jun 12, 202515.1715.1815.1715.1814.991.27%49