ORIX Corporation (FRA:OIX)
Germany · Delayed Price · Currency is EUR 29.40
-0.80 (-2.65%)
Last updated: Feb 20, 2026, 8:01 AM CET
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 14, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Jan 13, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 20 |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jan 9, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 2.34% | - |
| Jan 8, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Jan 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jan 6, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jan 5, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Jan 2, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Dec 30, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Dec 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Dec 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Dec 19, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Dec 18, 2025 | 24.20 | 24.80 | 24.20 | 24.40 | 24.40 | 0.83% | 25 |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Dec 16, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Dec 15, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 1.68% | 64 |
| Dec 12, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 11, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | 0.85% | 750 |
| Dec 10, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 8, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |