ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	32.70	32.70	28.79	28.79	28.79	-10.98%	25,168
Mar 16, 2026	28.50	32.34	28.50	32.34	32.34	1.29%	183
Mar 13, 2026	32.17	32.17	28.41	31.93	31.93	-1.03%	69
Mar 12, 2026	29.41	32.26	29.41	32.26	32.26	6.05%	1,475
Mar 10, 2026	30.42	30.42	30.42	30.42	30.42	-1.87%	48,157
Mar 9, 2026	29.47	33.16	29.47	31.00	31.00	-0.06%	442
Mar 6, 2026	29.44	32.96	29.44	31.02	31.02	0.36%	41,468
Mar 5, 2026	29.63	31.25	29.63	30.91	30.91	-4.63%	95,007
Mar 4, 2026	31.54	32.41	31.54	32.41	32.41	0.02%	17,223
Mar 3, 2026	33.62	33.62	31.44	32.41	32.41	0.41%	6,352
Mar 2, 2026	36.00	36.00	32.27	32.27	32.27	-14.69%	40,799
Feb 27, 2026	37.38	37.83	33.21	37.83	37.83	12.52%	515
Feb 26, 2026	33.62	37.40	33.62	33.62	33.62	-4.62%	101
Feb 25, 2026	35.39	37.38	35.25	35.25	35.25	5.07%	125,325
Feb 9, 2026	33.55	33.55	33.55	33.55	33.55	3.22%	21,100
Feb 3, 2026	32.50	32.50	32.50	32.50	32.50	7.27%	19
Jan 30, 2026	30.30	30.30	30.30	30.30	30.30	1.99%	44
Jan 23, 2026	29.71	29.71	29.71	29.71	29.71	-0.02%	13,001
Jan 5, 2026	29.72	29.72	29.72	29.72	29.72	8.61%	1,871
Dec 31, 2025	29.50	29.50	27.36	27.36	27.36	-7.26%	428
Dec 30, 2025	29.50	29.50	29.50	29.50	29.50	1.10%	1,898
Dec 15, 2025	29.18	29.18	29.18	29.18	29.18	11.63%	87
Nov 14, 2025	26.14	26.14	26.14	26.14	26.14	8.24%	175
Oct 30, 2025	24.15	24.15	24.15	24.15	24.15	5.36%	544
Oct 29, 2025	24.27	24.40	22.92	22.92	22.92	-13.75%	2,132
Sep 24, 2025	26.58	26.58	26.58	26.58	26.58	-1.35%	75
Sep 23, 2025	26.94	26.94	26.94	26.94	26.94	9.69%	47,000
Sep 22, 2025	24.56	24.56	24.56	24.56	24.56	-0.28%	7,400