ORIX Corporation (FRA:OIX)
Germany · Delayed Price · Currency is EUR 33.40
+0.20 (0.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | 0.60% | - |
| Jun 2, 2026 | 32.60 | 34.00 | 32.60 | 33.20 | 33.20 | 1.22% | 16 |
| Jun 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 29, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | - | - |
| May 28, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.23% | - |
| May 27, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| May 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| May 25, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | - | - |
| May 22, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| May 21, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 3.09% | - |
| May 20, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 3.18% | - |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| May 15, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 0.65% | - |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| May 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.76% | - |
| May 11, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 4.96% | - |
| May 8, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| May 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| May 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| May 5, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| May 4, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Apr 30, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2.90% | - |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Apr 28, 2026 | 28.00 | 29.20 | 27.40 | 27.40 | 27.40 | 7.03% | 200 |
| Apr 27, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 21, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Apr 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Apr 17, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | - |
| Apr 16, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Apr 15, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Apr 14, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 4.72% | - |
| Apr 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Apr 2, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -1.56% | - |
| Apr 1, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Mar 31, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 4.10% | - |
| Mar 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.86% | - |
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 0.80% | - |
| Mar 26, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.66 | -2.34% | - |
| Mar 25, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.26 | 2.40% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - | - |
| Mar 23, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 24.66 | - | 195 |