ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	39.32	39.84	39.32	39.76	39.76	1.30%	818,047
Jun 3, 2026	39.22	39.47	38.90	39.25	39.25	1.13%	1,028,885
Jun 2, 2026	38.60	39.01	38.59	38.81	38.81	-	402,201
Jun 1, 2026	38.58	38.90	38.54	38.81	38.81	-0.54%	398,833
May 29, 2026	39.05	39.32	38.97	39.02	39.02	0.83%	258,109
May 28, 2026	38.41	38.75	38.00	38.70	38.70	0.23%	454,712
May 27, 2026	38.77	38.77	38.47	38.61	38.61	-3.28%	295,847
May 26, 2026	39.82	40.00	39.82	39.92	39.92	2.75%	228,923
May 22, 2026	39.18	39.38	38.85	38.85	38.85	-1.04%	244,873
May 21, 2026	38.93	39.35	38.81	39.26	39.26	1.63%	336,151
May 20, 2026	38.17	38.70	38.16	38.63	38.63	3.79%	231,259
May 19, 2026	37.30	37.51	37.02	37.22	37.22	0.87%	166,216
May 18, 2026	36.76	37.15	36.65	36.90	36.90	0.68%	159,634
May 15, 2026	36.49	36.74	36.36	36.65	36.65	-0.92%	351,340
May 14, 2026	36.99	37.27	36.67	36.99	36.99	-2.56%	227,267
May 13, 2026	37.64	38.09	37.59	37.96	37.96	0.85%	298,734
May 12, 2026	37.52	37.73	37.20	37.64	37.64	2.45%	311,912
May 11, 2026	38.56	38.56	36.58	36.74	36.74	8.92%	497,075
May 8, 2026	33.48	33.89	33.48	33.73	33.73	1.63%	213,006
May 7, 2026	33.21	33.94	33.17	33.19	33.19	-2.67%	195,734
May 6, 2026	33.85	34.37	33.30	34.10	34.10	2.62%	192,651
May 5, 2026	33.05	33.32	33.00	33.23	33.23	1.13%	205,530
May 4, 2026	33.01	33.26	32.76	32.86	32.86	-0.57%	210,920
May 1, 2026	33.44	33.44	33.02	33.05	33.05	-1.67%	199,622
Apr 30, 2026	33.24	33.72	33.14	33.61	33.61	3.00%	310,106
Apr 29, 2026	32.49	32.79	32.49	32.63	32.63	0.37%	439,157
Apr 28, 2026	32.70	32.87	32.40	32.51	32.51	3.04%	514,883
Apr 27, 2026	31.99	32.07	31.48	31.55	31.55	3.78%	457,934
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%	226,000
Apr 22, 2026	31.11	31.11	30.49	30.52	30.52	-0.20%	168,579
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%	255,702
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%	263,201
Apr 14, 2026	31.66	31.85	31.65	31.68	31.68	2.06%	319,660
Apr 13, 2026	30.16	31.08	30.16	31.04	31.04	0.13%	803,486
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%	270,031
Apr 7, 2026	29.64	29.90	29.34	29.86	29.86	0.20%	358,215
Apr 6, 2026	29.73	29.92	29.67	29.80	29.80	-0.77%	579,261
Apr 2, 2026	29.26	30.13	29.23	30.03	30.03	-1.38%	582,411
Apr 1, 2026	30.42	30.67	30.27	30.45	30.45	1.53%	399,727
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%	234,338
Mar 27, 2026	29.65	29.71	29.24	29.27	29.27	-1.21%	301,752
Mar 26, 2026	29.89	30.41	29.63	29.63	29.63	-2.76%	410,149
Mar 25, 2026	30.42	30.52	30.22	30.47	30.47	2.18%	358,523