ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	20.00	20.10	19.92	19.96	19.96	-0.20%	199,953
May 7, 2025	20.12	20.12	19.93	20.00	20.00	-1.14%	238,877
May 6, 2025	20.13	20.34	20.04	20.23	20.23	0.10%	124,685
May 5, 2025	20.21	20.34	20.12	20.21	20.21	0.45%	784,121
May 2, 2025	20.02	20.14	19.97	20.12	20.12	0.20%	158,382
May 1, 2025	20.08	20.26	20.07	20.08	20.08	0.10%	191,592
Apr 30, 2025	19.94	20.07	19.79	20.06	20.06	-0.79%	331,474
Apr 29, 2025	20.08	20.28	20.08	20.22	20.22	0.30%	578,084
Apr 28, 2025	19.95	20.17	19.84	20.16	20.16	0.80%	460,490
Apr 25, 2025	19.99	20.08	19.80	20.00	20.00	-1.48%	292,167
Apr 24, 2025	20.11	20.32	20.07	20.30	20.30	0.89%	148,539
Apr 23, 2025	20.09	20.30	19.87	20.12	20.12	1.11%	248,703
Apr 22, 2025	19.86	20.05	19.81	19.90	19.90	1.95%	366,038
Apr 21, 2025	19.59	19.83	19.32	19.52	19.52	-1.01%	336,397
Apr 17, 2025	19.52	19.82	19.52	19.72	19.72	3.57%	357,494
Apr 16, 2025	19.20	19.56	18.99	19.04	19.04	-0.26%	781,908
Apr 15, 2025	19.16	19.31	19.08	19.09	19.09	-0.16%	422,393
Apr 14, 2025	18.88	19.17	18.88	19.12	19.12	2.25%	409,796
Apr 11, 2025	18.63	18.83	18.22	18.70	18.70	-0.27%	503,606
Apr 10, 2025	19.17	19.17	18.33	18.75	18.75	-3.05%	339,227
Apr 9, 2025	17.93	19.47	17.75	19.34	19.34	5.97%	532,948
Apr 8, 2025	19.07	19.20	18.08	18.25	18.25	-1.35%	501,563
Apr 7, 2025	17.95	19.13	17.86	18.50	18.50	-1.75%	456,896
Apr 4, 2025	19.23	19.32	18.73	18.83	18.83	-7.33%	261,793
Apr 3, 2025	20.51	20.51	20.23	20.32	20.32	-3.15%	242,863
Apr 2, 2025	20.67	21.02	20.67	20.98	20.98	0.72%	119,166
Apr 1, 2025	20.74	20.91	20.63	20.83	20.83	-0.29%	228,226
Mar 31, 2025	20.85	20.93	20.68	20.89	20.89	-1.37%	206,330
Mar 28, 2025	21.44	21.51	21.10	21.18	21.18	-2.26%	123,839
Mar 27, 2025	21.50	21.79	21.46	21.67	21.67	0.79%	186,775
Mar 26, 2025	21.56	21.57	21.41	21.50	21.50	-1.01%	91,687
Mar 25, 2025	21.69	21.72	21.57	21.72	21.72	0.18%	87,620
Mar 24, 2025	21.80	21.80	21.63	21.68	21.68	0.09%	128,590
Mar 21, 2025	21.58	21.72	21.56	21.66	21.66	0.05%	162,144
Mar 20, 2025	21.46	21.70	21.46	21.65	21.65	-0.32%	133,364
Mar 19, 2025	21.54	21.84	21.54	21.72	21.72	1.54%	128,047
Mar 18, 2025	21.38	21.45	21.22	21.39	21.39	-0.79%	148,906
Mar 17, 2025	21.26	21.65	21.26	21.56	21.56	1.51%	269,320
Mar 14, 2025	21.03	21.29	20.99	21.24	21.24	1.58%	144,385
Mar 13, 2025	20.84	21.05	20.83	20.91	20.91	0.38%	92,118
Mar 12, 2025	20.61	20.90	20.59	20.83	20.83	0.39%	130,800
Mar 11, 2025	20.90	20.97	20.60	20.75	20.75	-	286,438
Mar 10, 2025	21.16	21.19	20.72	20.75	20.75	-2.17%	242,364
Mar 7, 2025	21.11	21.25	20.99	21.21	21.21	1.43%	672,970
Mar 6, 2025	21.25	21.25	20.91	20.91	20.91	-1.65%	160,815
Mar 5, 2025	21.04	21.39	21.04	21.26	21.26	1.82%	189,059
Mar 4, 2025	20.86	21.13	20.63	20.88	20.88	0.58%	143,649
Mar 3, 2025	20.90	21.14	20.73	20.76	20.76	1.57%	270,095
Feb 28, 2025	20.37	20.50	20.01	20.44	20.44	-0.11%	174,719
Feb 27, 2025	20.58	20.78	20.44	20.46	20.46	-0.71%	132,050