ORIX Corporation (ORXCF)
OTCMKTS · Delayed Price · Currency is USD
25.66
0.00 (0.00%)
Aug 17, 2025, 8:00 PM EDT
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 1,288 |
| Aug 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 60,000 |
| Aug 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 4, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 20.30% | 200 |
| Aug 1, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jul 31, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jul 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.65% | 575 |
| Jul 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | - |
| Jul 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.49% | 5 |
| Jul 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -6.47% | 191 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.70% | 3,600 |
| Jul 22, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | - |
| Jul 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | - |
| Jul 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 1,239 |
| Jul 17, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 11.29% | 49 |
| Jul 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 8, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 1, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 22,000 |
| Jun 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 80,000 |
| Jun 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 31,000 |
| Jun 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 10,000 |
| Jun 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jun 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |