ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	21.29	21.33	21.19	21.25	21.25	-0.28%	224,947
Jun 18, 2025	21.35	21.42	21.26	21.31	21.31	0.57%	239,270
Jun 17, 2025	21.35	21.35	21.14	21.19	21.19	-1.90%	235,760
Jun 16, 2025	21.69	21.83	21.59	21.60	21.60	-0.14%	182,286
Jun 13, 2025	21.64	21.71	21.53	21.63	21.63	-1.14%	116,176
Jun 12, 2025	21.70	21.88	21.68	21.88	21.88	1.63%	136,651
Jun 11, 2025	21.61	21.62	21.49	21.53	21.53	-0.32%	229,540
Jun 10, 2025	21.65	21.65	21.57	21.60	21.60	0.28%	228,842
Jun 9, 2025	21.51	21.59	21.47	21.54	21.54	0.61%	732,440
Jun 6, 2025	21.24	21.41	21.24	21.41	21.41	0.94%	81,435
Jun 5, 2025	21.19	21.22	21.06	21.21	21.21	-0.75%	131,650
Jun 4, 2025	21.40	21.47	21.33	21.37	21.37	-0.42%	85,040
Jun 3, 2025	21.33	21.50	21.33	21.46	21.46	0.94%	260,074
Jun 2, 2025	21.27	21.28	21.17	21.26	21.26	-	322,933
May 30, 2025	21.22	21.27	21.10	21.26	21.26	0.38%	97,384
May 29, 2025	21.16	21.22	21.03	21.18	21.18	1.05%	148,790
May 28, 2025	21.01	21.03	20.93	20.96	20.96	-1.64%	103,472
May 27, 2025	20.95	21.33	20.95	21.31	21.31	3.75%	189,879
May 23, 2025	20.40	20.60	20.37	20.54	20.54	-0.15%	147,581
May 22, 2025	20.53	20.63	20.51	20.57	20.57	0.05%	159,078
May 21, 2025	20.70	20.79	20.55	20.56	20.56	0.39%	299,096
May 20, 2025	20.46	20.54	20.40	20.48	20.48	-0.19%	325,368
May 19, 2025	20.38	20.52	20.35	20.52	20.52	-0.10%	196,915
May 16, 2025	20.53	20.58	20.45	20.54	20.54	-0.05%	145,232
May 15, 2025	20.38	20.60	20.38	20.55	20.55	1.43%	305,978
May 14, 2025	20.22	20.35	20.12	20.26	20.26	0.95%	218,696
May 13, 2025	20.14	20.14	19.90	20.07	20.07	-2.15%	383,465
May 12, 2025	20.52	20.61	20.20	20.51	20.51	1.99%	270,183
May 9, 2025	20.18	20.21	20.08	20.11	20.11	0.75%	176,988
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