ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	27.51	27.57	27.39	27.55	27.55	1.10%	95,029
Dec 1, 2025	27.08	27.27	27.05	27.25	27.25	-0.37%	336,809
Nov 28, 2025	27.20	27.38	27.19	27.35	27.35	1.22%	71,515
Nov 26, 2025	26.67	27.04	26.67	27.02	27.02	1.05%	123,624
Nov 25, 2025	26.33	26.88	26.27	26.74	26.74	1.48%	123,557
Nov 24, 2025	25.97	26.37	25.97	26.35	26.35	1.19%	109,849
Nov 21, 2025	25.86	26.11	25.71	26.04	26.04	2.44%	137,846
Nov 20, 2025	25.76	26.10	25.38	25.42	25.42	-1.24%	333,857
Nov 19, 2025	25.54	25.78	25.46	25.74	25.74	0.82%	148,378
Nov 18, 2025	25.44	25.56	25.29	25.53	25.53	-0.31%	115,461
Nov 17, 2025	25.79	25.90	25.50	25.61	25.61	-2.36%	119,816
Nov 14, 2025	26.07	26.29	26.01	26.23	26.23	0.73%	111,837
Nov 13, 2025	26.15	26.21	25.97	26.04	26.04	-2.51%	134,295
Nov 12, 2025	26.84	27.10	26.65	26.71	26.71	4.91%	134,518
Nov 11, 2025	25.32	25.47	25.26	25.46	25.46	0.79%	106,805
Nov 10, 2025	25.12	25.30	25.07	25.26	25.26	0.88%	85,803
Nov 7, 2025	24.91	25.12	24.81	25.04	25.04	-	162,563
Nov 6, 2025	25.10	25.15	24.81	25.04	25.04	1.38%	96,509
Nov 5, 2025	24.58	24.81	24.43	24.70	24.70	1.40%	122,336
Nov 4, 2025	24.41	24.52	24.31	24.36	24.36	-0.53%	147,278
Nov 3, 2025	24.50	24.84	24.24	24.49	24.49	-	103,144
Oct 31, 2025	24.35	24.52	24.32	24.49	24.49	1.11%	105,655
Oct 30, 2025	24.19	24.37	24.19	24.22	24.22	-0.37%	130,968
Oct 29, 2025	24.50	24.59	24.19	24.31	24.31	-2.37%	172,554
Oct 28, 2025	24.79	24.94	24.77	24.90	24.90	-0.04%	117,151
Oct 27, 2025	24.90	24.94	24.87	24.91	24.91	0.16%	132,615
Oct 24, 2025	25.02	25.02	24.85	24.87	24.87	-1.15%	125,595
Oct 23, 2025	25.18	25.28	25.09	25.16	25.16	-0.40%	121,517
Oct 22, 2025	25.34	25.46	25.19	25.26	25.26	-0.08%	124,376