ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.12	31.46	30.87	31.35	31.35	0.38%	344,695
Mar 5, 2026	31.76	31.86	30.97	31.23	31.23	-4.79%	1,084,177
Mar 4, 2026	32.15	32.81	31.95	32.80	32.80	1.02%	430,005
Mar 3, 2026	31.31	32.63	31.06	32.47	32.47	-4.75%	618,944
Mar 2, 2026	33.92	34.31	33.53	34.09	34.09	-4.11%	1,002,218
Feb 27, 2026	35.53	35.75	35.14	35.55	35.55	-0.11%	1,226,827
Feb 26, 2026	35.49	35.71	35.36	35.59	35.59	-0.08%	304,200
Feb 25, 2026	35.28	35.78	35.28	35.62	35.62	0.65%	565,901
Feb 24, 2026	34.71	35.52	34.60	35.39	35.39	0.40%	672,913
Feb 23, 2026	35.45	35.81	35.15	35.25	35.25	-0.25%	537,929
Feb 20, 2026	35.11	35.34	34.76	35.34	35.34	-1.86%	290,127
Feb 19, 2026	35.74	36.28	35.67	36.01	36.01	1.52%	466,438
Feb 18, 2026	35.39	35.99	35.37	35.47	35.47	0.91%	206,252
Feb 17, 2026	34.68	35.25	34.64	35.15	35.15	-3.27%	349,650
Feb 13, 2026	35.88	36.41	35.82	36.34	36.34	-0.71%	592,507
Feb 12, 2026	37.01	37.04	36.34	36.60	36.60	2.09%	417,373
Feb 11, 2026	35.46	35.91	35.37	35.85	35.85	1.56%	257,972
Feb 10, 2026	35.31	35.49	34.96	35.30	35.30	3.85%	252,136
Feb 9, 2026	32.93	34.31	32.80	33.99	33.99	5.23%	277,836
Feb 6, 2026	31.89	32.37	31.89	32.30	32.30	3.36%	270,896
Feb 5, 2026	31.12	31.45	31.12	31.25	31.25	0.06%	310,795
Feb 4, 2026	31.15	31.55	31.09	31.23	31.23	1.26%	336,387
Feb 3, 2026	30.59	30.85	30.50	30.84	30.84	0.92%	148,038
Feb 2, 2026	30.25	30.57	30.24	30.56	30.56	0.10%	200,572
Jan 30, 2026	30.44	30.58	30.24	30.53	30.53	-0.39%	144,942
Jan 29, 2026	30.50	30.72	30.21	30.65	30.65	1.06%	214,583
Jan 28, 2026	30.25	30.35	30.02	30.33	30.33	-0.75%	151,623
Jan 27, 2026	30.31	30.58	30.16	30.56	30.56	1.29%	138,383
Jan 26, 2026	30.23	30.34	30.13	30.17	30.17	-0.40%	151,808
Jan 23, 2026	30.03	30.30	29.84	30.29	30.29	1.14%	204,626
Jan 22, 2026	30.26	30.26	29.64	29.95	29.95	-1.42%	272,566
Jan 21, 2026	30.08	30.55	30.08	30.38	30.38	0.16%	160,298
Jan 20, 2026	30.20	30.50	30.20	30.33	30.33	-1.21%	190,119
Jan 16, 2026	30.62	30.70	30.33	30.70	30.70	0.59%	119,775
Jan 15, 2026	30.51	30.82	30.44	30.52	30.52	0.53%	164,534
Jan 14, 2026	30.20	30.41	30.17	30.36	30.36	0.20%	182,927
Jan 13, 2026	30.52	30.52	30.24	30.30	30.30	-1.62%	134,091
Jan 12, 2026	30.61	30.80	30.48	30.80	30.80	0.62%	103,242
Jan 9, 2026	30.17	30.66	30.17	30.61	30.61	1.39%	117,861
Jan 8, 2026	29.85	30.20	29.82	30.19	30.19	1.04%	109,493
Jan 7, 2026	29.95	29.97	29.77	29.88	29.88	-0.63%	138,610
Jan 6, 2026	29.97	30.33	29.97	30.07	30.07	0.77%	121,009
Jan 5, 2026	29.59	29.94	29.46	29.84	29.84	1.19%	312,339
Jan 2, 2026	29.35	29.52	29.26	29.49	29.49	0.92%	122,736
Dec 31, 2025	29.37	29.39	29.18	29.22	29.22	-0.68%	63,226
Dec 30, 2025	29.48	29.48	29.30	29.42	29.42	-0.54%	70,462
Dec 29, 2025	29.50	29.59	29.42	29.58	29.58	0.78%	79,317
Dec 26, 2025	29.22	29.41	29.22	29.35	29.35	-0.64%	127,393
Dec 24, 2025	29.43	29.67	29.39	29.54	29.54	-0.44%	75,134
Dec 23, 2025	29.45	29.68	29.30	29.67	29.67	2.38%	138,703