ORIX Corporation (FRA:OIX)
Germany · Delayed Price · Currency is EUR 20.80
-0.40 (-1.89%)
At close: Oct 16, 2025
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 125 |
| Oct 14, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 125 |
| Oct 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 125 |
| Oct 10, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -5.56% | 2,000 |
| Oct 9, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 2,000 |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2,000 |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 6, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 2.78% | - |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 372 |
| Oct 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | -37.60 | - | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.05 | - | - |
| Sep 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | -1.75% | - |
| Sep 23, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.45 | - | - |
| Sep 22, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.45 | -0.87% | - |
| Sep 19, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.64 | 1.77% | - |
| Sep 18, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.25 | - | - |
| Sep 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.25 | -0.88% | - |
| Sep 16, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.45 | 0.88% | - |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.25 | - | - |
| Sep 12, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.25 | -0.88% | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.45 | 0.88% | - |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.25 | 0.89% | - |
| Sep 9, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.05 | -0.88% | - |
| Sep 8, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.25 | 1.80% | - |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | - | - |
| Sep 4, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | 0.91% | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | -1.79% | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | 0.90% | - |
| Sep 1, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | 1.83% | - |
| Aug 29, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.46 | -1.80% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 0.91% | - |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - | - |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | -0.90% | - |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | -0.89% | - |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.05 | 3.70% | - |
| Aug 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -0.92% | - |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | -1.80% | - |
| Aug 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | - | - |
| Aug 18, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | 0.91% | - |
| Aug 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.66 | 0.92% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | 1.87% | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | -1.83% | - |
| Aug 12, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.46 | 0.93% | - |
| Aug 11, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.27 | - | - |
| Aug 8, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.27 | 3.85% | - |
| Aug 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.48 | 2.97% | - |