ORIX Corporation (ORXCF)
OTCMKTS
· Delayed Price · Currency is USD
20.96
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.58% | 12,529 |
| Mar 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Mar 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 10.72% | 90 |
| Mar 6, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - | - |
| Mar 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 4.74% | 52,015 |
| Mar 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Mar 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | 1,316 |
| Feb 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 24, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 20, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | - |
| Feb 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -12.61% | 160 |
| Feb 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | - |
| Feb 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -5.99% | 462 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 11, 2025 | 20.91 | 22.00 | 20.91 | 22.00 | 22.00 | - | 16 |
| Feb 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.68% | 5 |
| Jan 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 15, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 14, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 13, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 8, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 45 |
| Jan 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 6, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Jan 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Dec 31, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | - |
| Dec 30, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.86% | 1 |
| Dec 27, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |
| Dec 26, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |