ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	28.89	29.02	28.83	28.98	28.98	0.49%	107,365
Dec 19, 2025	28.77	29.03	28.77	28.84	28.84	-0.28%	162,834
Dec 18, 2025	28.85	29.08	28.85	28.92	28.92	1.83%	208,560
Dec 17, 2025	28.65	28.85	28.39	28.40	28.40	-1.66%	219,235
Dec 16, 2025	28.89	29.12	28.88	28.88	28.88	-1.53%	416,349
Dec 15, 2025	29.26	29.33	29.15	29.33	29.33	1.73%	590,169
Dec 12, 2025	28.67	28.86	28.57	28.83	28.83	0.95%	141,506
Dec 11, 2025	28.20	28.56	28.20	28.56	28.56	1.42%	125,809
Dec 10, 2025	28.01	28.26	27.86	28.16	28.16	1.33%	94,894
Dec 9, 2025	27.82	27.97	27.71	27.79	27.79	0.04%	106,875
Dec 8, 2025	27.84	27.86	27.69	27.78	27.78	-0.14%	132,691
Dec 5, 2025	27.68	27.89	27.61	27.82	27.82	-0.47%	121,109
Dec 4, 2025	28.00	28.20	27.85	27.95	27.95	1.30%	144,761
Dec 3, 2025	27.30	27.62	27.26	27.59	27.59	0.15%	178,321