ORIX Corporation (ORXCF)
OTCMKTS
· Delayed Price · Currency is USD
19.94
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Apr 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Apr 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.73% | 2,100 |
| Apr 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 66,000 |
| Apr 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,500 |
| Apr 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 20,000 |
| Apr 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,045 |
| Apr 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 55 |
| Mar 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | 16,937 |
| Mar 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -4.58% | 12,529 |
| Mar 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.72 | - | - |
| Mar 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.72 | 10.72% | 90 |
| Mar 6, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.71 | - | - |
| Mar 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.71 | 4.74% | 52,015 |
| Mar 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Mar 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | 1,316 |
| Feb 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 24, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 20, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | - | - |
| Feb 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.86 | -12.61% | 160 |
| Feb 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | - | - |
| Feb 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | -5.99% | 462 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - | - |