ORIX Corporation (ORXCF)
OTCMKTS
· Delayed Price · Currency is USD
31.02
+0.11 (0.36%)
At close: Mar 6, 2026
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.44 | 32.96 | 29.44 | 32.96 | - | 6.63% | 41,265 |
| Mar 5, 2026 | 29.63 | 31.25 | 29.63 | 30.91 | 30.91 | -4.63% | 95,007 |
| Mar 4, 2026 | 31.54 | 32.41 | 31.54 | 32.41 | 32.41 | 0.02% | 17,223 |
| Mar 3, 2026 | 33.62 | 33.62 | 31.44 | 32.41 | 32.41 | 0.41% | 6,352 |
| Mar 2, 2026 | 36.00 | 36.00 | 32.27 | 32.27 | 32.27 | -14.69% | 40,799 |
| Feb 27, 2026 | 37.38 | 37.83 | 33.21 | 37.83 | 37.83 | 12.52% | 515 |
| Feb 26, 2026 | 33.62 | 37.40 | 33.62 | 33.62 | 33.62 | -4.62% | 101 |
| Feb 25, 2026 | 35.39 | 37.38 | 35.25 | 35.25 | 35.25 | 5.07% | 125,325 |
| Feb 9, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 3.22% | 21,100 |
| Feb 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7.27% | 19 |
| Jan 30, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.99% | 44 |
| Jan 23, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.02% | 13,001 |
| Jan 5, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 8.61% | 1,871 |
| Dec 31, 2025 | 29.50 | 29.50 | 27.36 | 27.36 | 27.36 | -7.26% | 428 |
| Dec 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.10% | 1,898 |
| Dec 15, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 11.63% | 87 |
| Nov 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 8.24% | 175 |
| Oct 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.36% | 544 |
| Oct 29, 2025 | 24.27 | 24.40 | 22.92 | 22.92 | 22.92 | -13.75% | 2,132 |
| Sep 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.35% | 75 |
| Sep 23, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 9.69% | 47,000 |
| Sep 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.28% | 7,400 |