ORIX Corporation (FRA:OIX)
Germany
· Delayed Price · Currency is EUR 23.60
-0.20 (-0.84%)
At close: Dec 5, 2025
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Dec 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 2, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Dec 1, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | - |
| Nov 28, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 500 |
| Nov 27, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 26, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Nov 25, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 30 |
| Nov 24, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Nov 21, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 17, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 12, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 200 |
| Nov 11, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Oct 28, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| Oct 17, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 2.88% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 20.80 | 20.80 | 20.80 | -1.89% | 30 |
| Oct 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 125 |
| Oct 10, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Oct 9, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 6, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 2.78% | - |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.86 | - | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 21.86 | - | - |
| Sep 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.86 | -1.75% | - |
| Sep 23, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.25 | - | - |
| Sep 22, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.25 | -0.87% | - |
| Sep 19, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.45 | 1.77% | - |
| Sep 18, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.06 | - | - |
| Sep 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.06 | -0.88% | - |
| Sep 16, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.25 | 0.88% | - |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.06 | - | - |
| Sep 12, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.06 | -0.88% | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.25 | 0.88% | - |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.06 | 0.89% | - |
| Sep 9, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 21.86 | -0.88% | - |
| Sep 8, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.06 | 1.80% | - |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.67 | - | - |
| Sep 4, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.67 | 0.91% | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.47 | -1.79% | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.86 | 0.90% | - |
| Sep 1, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.67 | 1.83% | - |
| Aug 29, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.28 | -1.80% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.67 | 0.91% | - |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.47 | - | - |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.47 | -0.90% | - |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.67 | -0.89% | - |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 21.86 | 3.70% | - |
| Aug 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.08 | -0.92% | - |
| Aug 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.28 | -1.80% | - |
| Aug 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.67 | - | - |
| Aug 18, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.67 | 0.91% | - |
| Aug 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.47 | 0.92% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.28 | 1.87% | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.89 | -1.83% | - |
| Aug 12, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.28 | 0.93% | - |
| Aug 11, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.08 | - | - |
| Aug 8, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.08 | 3.85% | - |
| Aug 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.30 | 2.97% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.72 | 1.51% | - |
| Aug 5, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.42 | - | - |
| Aug 4, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.42 | -0.50% | - |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.52 | 3.63% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.30 | 19.30 | 18.84 | 0.52% | - |
| Jul 30, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 18.74 | - | - |
| Jul 29, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 18.74 | - | - |
| Jul 28, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 18.74 | -0.52% | - |
| Jul 25, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 18.84 | -0.52% | - |
| Jul 24, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 18.94 | - | - |
| Jul 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | 2.65% | - |
| Jul 22, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.45 | -0.53% | - |
| Jul 21, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.54 | -0.52% | - |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.64 | 1.06% | - |