ORIX Corporation (FRA:OIX)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Nov 26, 2025
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 500 |
| Nov 27, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 26, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Nov 25, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 30 |
| Nov 24, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Nov 21, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 17, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 12, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 200 |
| Nov 11, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Oct 28, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| Oct 17, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 2.88% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 20.80 | 20.80 | 20.80 | -1.89% | 30 |
| Oct 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| 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% | - |
| Oct 9, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| 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% | - |
| 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 | 21.86 | - | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 21.86 | - | - |
| Sep 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.86 | -1.75% | - |
| Sep 23, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.25 | - | - |
| Sep 22, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.25 | -0.87% | - |