ORIX Corporation (FRA:OIX)
Germany · Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Mar 27, 2026
FRA:OIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Mar 26, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Mar 25, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 2.40% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 23, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | - | 195 |
| Mar 20, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Mar 19, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -0.77% | - |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 17, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.55% | - |
| Mar 16, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | - |
| Mar 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Mar 11, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | - |
| Mar 10, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Mar 9, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 1.49% | - |
| Mar 6, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 5, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 4, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 1.46% | - |
| Mar 3, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -4.86% | 22 |
| Mar 2, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Feb 27, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -0.68% | 48 |
| Feb 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 24, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | - |
| Feb 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 20, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -1.99% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Feb 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Feb 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Feb 13, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.95% | - |
| Feb 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Feb 11, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | 66 |
| Feb 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 8.15% | - |
| Feb 9, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | 18 |
| Feb 6, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | - |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Feb 3, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Feb 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jan 27, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 26, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 23, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 24 |
| Jan 22, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -2.31% | - |
| Jan 21, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 1.56% | - |
| Jan 20, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |