ORIX Corporation (ORXCF)
OTCMKTS
· Delayed Price · Currency is USD
19.59
0.00 (0.00%)
Dec 23, 2024, 3:00 PM EST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.51% | 1 |
| Dec 23, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 17.75% | 1 |
| Dec 20, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - | 800 |
| Dec 19, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - | - |
| Dec 18, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - | - |
| Dec 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.29% | 83 |
| Dec 16, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 1,833 |
| Dec 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Dec 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.07% | 100 |
| Dec 11, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - | - |
| Dec 10, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - | - |
| Dec 9, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - | - |
| Dec 6, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - | - |
| Dec 5, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -6.80% | 104 |
| Dec 4, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Dec 3, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Dec 2, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 27, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 26, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 245,000 |
| Nov 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 22, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 21, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 1 |
| Nov 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 14, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 13, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 12, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 8, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 7, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 6, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Nov 5, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.33% | 4,985 |
| Nov 4, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Nov 1, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | 800 |
| Oct 31, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 38,984 |
| Oct 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 28, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 24, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.04% | 100 |
| Oct 18, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Oct 17, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Oct 16, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Oct 15, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.14% | 188 |
| Oct 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.91% | 70 |
| Oct 11, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - | - |
| Oct 10, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - | - |
| Oct 9, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.46% | 10 |
| Oct 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.33% | 160 |
| Oct 4, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -6.51% | 31 |
| Oct 3, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Oct 2, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Oct 1, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Sep 30, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 6.73% | 3,297 |
| Sep 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - | - |
| Sep 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | - | - |
| Sep 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | -0.50% | 10 |
| Sep 23, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.77 | -15.12% | 100 |
| Sep 20, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.65 | 7.76% | 188 |
| Sep 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.81 | 8.65% | 55,650 |
| Sep 18, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,055 |
| Sep 17, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | - |
| Sep 16, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | - |
| Sep 13, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 2,100 |
| Sep 12, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | - |
| Sep 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | - |
| Sep 10, 2024 | 22.50 | 24.07 | 22.00 | 22.25 | 21.91 | -9.15% | 4,843 |
| Sep 9, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.12 | -4.04% | 10 |
| Sep 6, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.13 | - | - |
| Sep 5, 2024 | 26.40 | 26.40 | 25.52 | 25.52 | 25.13 | 4.84% | 1,999 |
| Sep 4, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.97 | -10.96% | 100 |
| Sep 3, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.92 | 16.77% | 49,900 |
| Aug 30, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 29, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 28, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 27, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 26, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 23, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 22, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 21, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 20, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 19, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | - | - |
| Aug 16, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.06 | 19.22% | 334 |
| Aug 15, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | - | - |
| Aug 14, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | - | - |
| Aug 13, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | - | - |
| Aug 12, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | - | - |
| Aug 9, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | - | - |
| Aug 8, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | -14.37% | 27 |
| Aug 7, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 54 |
| Aug 6, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 9,721 |
| Aug 5, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | - |