ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	39.60	39.96	39.44	39.94	39.94	1.99%	250,855
Sep 1, 2026	39.28	39.61	39.09	39.16	39.16	0.49%	164,884
Aug 31, 2026	39.33	39.35	38.93	38.97	38.97	-0.08%	164,183
Aug 28, 2026	39.12	39.28	38.82	39.00	39.00	0.21%	394,922
Aug 27, 2026	39.74	39.78	38.06	38.92	38.92	-2.04%	941,684
Aug 26, 2026	39.62	39.88	39.57	39.73	39.73	0.51%	228,632
Aug 25, 2026	39.42	39.55	39.29	39.53	39.53	1.07%	164,280
Aug 24, 2026	38.80	39.20	38.80	39.11	39.11	1.61%	203,511
Aug 21, 2026	38.43	38.69	38.41	38.49	38.49	2.53%	197,339
Aug 20, 2026	37.52	37.75	37.46	37.54	37.54	0.08%	463,838
Aug 19, 2026	38.77	38.77	37.44	37.51	37.51	-4.16%	752,407
Aug 18, 2026	39.71	39.71	39.08	39.14	39.14	-2.47%	143,490
Aug 17, 2026	40.22	40.30	40.06	40.13	40.13	-0.07%	225,241
Aug 14, 2026	40.41	40.41	40.06	40.16	40.16	-0.67%	281,403
Aug 13, 2026	40.50	40.55	40.21	40.43	40.43	-0.37%	392,368
Aug 12, 2026	40.43	40.58	40.12	40.58	40.58	2.22%	427,666
Aug 11, 2026	39.89	40.19	39.70	39.70	39.70	-0.40%	226,508
Aug 10, 2026	39.65	39.90	39.42	39.86	39.86	-0.57%	245,034
Aug 7, 2026	40.78	40.79	39.87	40.09	40.09	-2.91%	204,046
Aug 6, 2026	41.73	42.39	41.16	41.29	41.29	-0.05%	234,487
Aug 5, 2026	41.54	41.61	41.17	41.31	41.31	2.66%	188,490
Aug 4, 2026	40.02	40.44	39.98	40.24	40.24	0.68%	141,518
Aug 3, 2026	40.24	40.34	39.91	39.97	39.97	-0.84%	176,580
Jul 31, 2026	40.68	40.69	39.93	40.31	40.31	-0.22%	186,459
Jul 30, 2026	39.21	40.45	39.18	40.40	40.40	3.27%	165,618
Jul 29, 2026	39.39	39.90	39.12	39.12	39.12	-0.20%	232,089
Jul 28, 2026	39.15	39.41	38.95	39.20	39.20	-2.54%	185,971
Jul 27, 2026	40.78	41.00	40.15	40.22	40.22	-0.22%	333,190
Jul 24, 2026	39.62	40.47	39.62	40.31	40.31	0.52%	225,076
Jul 23, 2026	40.25	40.37	39.91	40.10	40.10	-1.09%	143,851
Jul 22, 2026	40.37	40.67	40.37	40.54	40.54	0.32%	145,552
Jul 21, 2026	39.75	40.45	39.45	40.41	40.41	5.51%	186,859
Jul 20, 2026	38.70	38.83	38.28	38.30	38.30	-0.26%	125,032
Jul 17, 2026	38.25	38.65	37.92	38.40	38.40	-3.59%	223,086
Jul 16, 2026	40.16	40.16	39.80	39.83	39.83	-1.87%	229,339
Jul 15, 2026	40.48	40.65	40.26	40.59	40.59	0.95%	186,788
Jul 14, 2026	39.96	40.46	39.60	40.21	40.21	1.85%	239,098
Jul 13, 2026	39.82	39.89	39.32	39.48	39.48	-2.03%	207,233
Jul 10, 2026	40.15	40.39	40.01	40.30	40.30	0.85%	153,099
Jul 9, 2026	39.70	40.15	39.70	39.96	39.96	1.52%	193,005
Jul 8, 2026	39.17	39.36	38.89	39.36	39.36	0.08%	282,384
Jul 7, 2026	39.89	39.96	39.26	39.33	39.33	-1.30%	277,432
Jul 6, 2026	39.57	40.00	39.57	39.85	39.85	2.02%	211,739
Jul 2, 2026	39.11	39.42	38.72	39.06	39.06	1.72%	175,607
Jul 1, 2026	37.85	38.81	37.85	38.40	38.40	0.95%	173,461
Jun 30, 2026	38.25	38.38	38.02	38.04	38.04	-1.01%	253,160
Jun 29, 2026	38.11	38.50	37.80	38.43	38.43	0.39%	637,310
Jun 26, 2026	38.28	38.50	37.81	38.28	38.28	-0.52%	229,474
Jun 25, 2026	38.45	38.72	38.19	38.48	38.48	0.34%	320,582
Jun 24, 2026	38.76	38.76	38.18	38.35	38.35	-2.17%	286,036