ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.61	34.94	33.98	34.13	34.13	-2.07%	508,643
Nov 6, 2026	34.73	35.20	34.53	34.85	34.85	-2.76%	479,348
Nov 5, 2026	36.99	37.11	35.68	35.84	35.84	-3.24%	592,453
Nov 4, 2026	36.70	37.19	36.39	37.04	37.04	1.54%	190,427
Nov 3, 2026	36.79	36.99	36.44	36.48	36.48	-0.76%	161,616
Nov 2, 2026	36.56	37.01	36.56	36.76	36.76	-0.19%	212,676
Oct 30, 2026	36.91	36.97	36.49	36.83	36.83	-1.39%	209,386
Oct 29, 2026	37.12	37.39	36.95	37.35	37.35	1.30%	222,283
Oct 28, 2026	36.54	36.89	36.49	36.87	36.87	-0.16%	129,693
Oct 27, 2026	36.94	37.02	36.74	36.93	36.93	0.93%	146,301
Oct 26, 2026	36.68	36.71	36.47	36.59	36.59	0.30%	225,578
Oct 23, 2026	36.07	36.50	36.07	36.48	36.48	-0.65%	221,932
Oct 22, 2026	36.64	36.83	36.48	36.72	36.72	-0.78%	188,140
Oct 21, 2026	36.98	37.20	36.81	37.01	37.01	1.20%	150,990
Oct 20, 2026	36.31	36.77	36.31	36.57	36.57	0.14%	142,843
Oct 19, 2026	36.84	36.87	36.51	36.52	36.52	-1.00%	219,240
Oct 16, 2026	37.03	37.33	36.76	36.89	36.89	1.04%	157,217
Oct 15, 2026	36.38	36.57	36.18	36.51	36.51	0.22%	261,448
Oct 14, 2026	36.22	36.51	36.22	36.43	36.43	-1.11%	294,899
Oct 13, 2026	37.13	37.21	36.79	36.84	36.84	-0.03%	264,926
Oct 12, 2026	37.00	37.09	36.77	36.85	36.85	-0.27%	288,141
Oct 9, 2026	36.75	36.98	36.61	36.95	36.95	0.71%	268,987
Oct 8, 2026	36.70	36.72	36.20	36.69	36.69	-0.41%	250,519
Oct 7, 2026	36.90	36.93	36.64	36.84	36.84	-0.86%	263,454
Oct 6, 2026	37.71	37.71	37.15	37.16	37.16	-0.48%	269,098
Oct 5, 2026	37.26	37.50	37.18	37.34	37.34	0.59%	289,528
Oct 2, 2026	36.85	37.25	36.80	37.12	37.12	-0.64%	940,428
Oct 1, 2026	37.36	37.36	36.78	37.36	37.36	-0.93%	339,731
Sep 30, 2026	38.19	38.19	37.70	37.71	37.71	-1.36%	411,176
Sep 29, 2026	38.39	38.39	37.96	38.23	38.23	-2.05%	207,611
Sep 28, 2026	38.90	39.37	38.86	39.03	39.03	-0.41%	264,620
Sep 25, 2026	39.25	39.33	39.10	39.19	39.19	2.27%	433,064
Sep 24, 2026	38.30	38.35	38.01	38.32	38.32	-1.99%	541,300
Sep 23, 2026	39.18	39.35	38.97	39.10	39.10	-1.09%	473,905
Sep 22, 2026	39.64	39.81	39.31	39.53	39.53	-0.35%	213,358
Sep 21, 2026	39.84	39.84	39.31	39.67	39.67	0.94%	243,710
Sep 18, 2026	39.06	39.46	38.88	39.30	39.30	-2.36%	316,580
Sep 17, 2026	40.26	40.33	40.07	40.25	40.25	1.67%	251,947
Sep 16, 2026	40.03	40.21	39.22	39.59	39.59	-0.25%	226,532
Sep 15, 2026	39.61	39.72	39.43	39.69	39.69	-0.63%	420,476
Sep 14, 2026	39.70	40.07	39.64	39.94	39.94	-0.42%	156,389
Sep 11, 2026	39.98	40.13	39.89	40.11	40.11	2.61%	156,671
Sep 10, 2026	39.09	39.25	38.93	39.09	39.09	0.18%	214,047
Sep 9, 2026	39.09	39.25	38.98	39.02	39.02	-0.48%	435,333
Sep 8, 2026	39.67	39.67	39.15	39.21	39.21	-1.83%	528,772
Sep 4, 2026	40.33	40.33	39.88	39.94	39.94	-3.03%	151,737
Sep 3, 2026	40.61	41.28	40.61	41.19	41.19	3.13%	321,220
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