ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.40	30.49	30.18	30.40	30.40	-	198,472
Apr 23, 2026	30.52	30.71	30.10	30.40	30.40	-0.39%	225,985
Apr 22, 2026	31.11	31.11	30.49	30.52	30.52	-0.20%	167,357
Apr 21, 2026	31.47	31.47	30.56	30.58	30.58	-4.05%	289,278
Apr 20, 2026	32.06	32.10	31.84	31.87	31.87	-1.12%	250,929
Apr 17, 2026	31.94	32.53	31.94	32.23	32.23	1.54%	232,267
Apr 16, 2026	31.94	32.02	31.74	31.74	31.74	-0.50%	231,972
Apr 15, 2026	31.61	32.02	31.61	31.90	31.90	0.69%	263,195
Apr 14, 2026	31.66	31.85	31.65	31.68	31.68	2.06%	315,721
Apr 13, 2026	30.16	31.08	30.16	31.04	31.04	0.13%	803,466
Apr 10, 2026	31.05	31.13	30.90	31.00	31.00	0.13%	311,321
Apr 9, 2026	30.62	31.24	30.51	30.96	30.96	-1.31%	725,915
Apr 8, 2026	31.38	31.61	31.18	31.37	31.37	5.06%	252,777
Apr 7, 2026	29.64	29.90	29.34	29.86	29.86	0.20%	357,194
Apr 6, 2026	29.73	29.92	29.67	29.80	29.80	-0.77%	573,061
Apr 2, 2026	29.26	30.13	29.23	30.03	30.03	-1.38%	582,410
Apr 1, 2026	30.42	30.67	30.27	30.45	30.45	1.53%	399,726
Mar 31, 2026	29.26	30.04	29.26	29.99	29.99	2.85%	516,910
Mar 30, 2026	29.36	29.49	29.04	29.16	29.16	-0.38%	234,297
Mar 27, 2026	29.65	29.71	29.24	29.27	29.27	-1.21%	301,388
Mar 26, 2026	29.89	30.41	29.63	29.63	29.63	-2.76%	408,342
Mar 25, 2026	30.42	30.52	30.22	30.47	30.47	2.18%	354,732
Mar 24, 2026	29.44	29.92	29.42	29.82	29.82	0.03%	452,329
Mar 23, 2026	29.79	30.30	29.63	29.81	29.81	1.12%	725,740
Mar 20, 2026	29.78	30.04	29.37	29.48	29.48	-1.83%	1,071,242
Mar 19, 2026	29.54	30.17	29.50	30.03	30.03	-0.46%	335,229
Mar 18, 2026	30.45	30.67	30.17	30.17	30.17	-1.28%	354,374
Mar 17, 2026	30.62	30.89	30.56	30.56	30.56	0.56%	485,414
Mar 16, 2026	30.39	30.63	30.20	30.39	30.39	1.50%	276,331
Mar 13, 2026	30.19	30.47	29.85	29.94	29.94	-1.06%	289,602
Mar 12, 2026	30.61	30.61	30.14	30.26	30.26	-3.11%	719,707
Mar 11, 2026	31.24	31.40	31.02	31.23	31.23	-2.04%	318,517
Mar 10, 2026	31.81	32.53	31.71	31.88	31.88	-1.06%	536,224
Mar 9, 2026	31.03	32.23	31.03	32.22	32.22	2.78%	540,952
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