ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	20.63	20.70	20.47	20.61	20.61	1.37%	146,765
Feb 25, 2025	20.43	20.48	20.25	20.33	20.33	1.87%	199,660
Feb 24, 2025	20.05	20.07	19.86	19.96	19.96	-0.12%	334,450
Feb 21, 2025	20.25	20.27	19.92	19.98	19.98	-1.75%	147,685
Feb 20, 2025	20.37	20.41	20.17	20.34	20.34	0.26%	141,460
Feb 19, 2025	20.28	20.39	20.19	20.28	20.28	-0.60%	132,125
Feb 18, 2025	20.50	20.51	20.31	20.41	20.41	-1.13%	580,510
Feb 14, 2025	20.71	20.73	20.58	20.64	20.64	0.10%	159,005
Feb 13, 2025	20.45	20.68	20.38	20.62	20.62	2.88%	200,815
Feb 12, 2025	20.05	20.13	19.93	20.04	20.04	-5.32%	210,470
Feb 11, 2025	21.02	21.29	21.02	21.17	21.17	-0.54%	202,785
Feb 10, 2025	21.00	21.46	21.00	21.28	21.28	0.43%	229,855
Feb 7, 2025	21.35	21.41	21.16	21.19	21.19	-0.80%	151,110
Feb 6, 2025	21.31	21.40	21.30	21.36	21.36	0.71%	139,775