ORIX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	38.92	39.39	38.89	39.20	39.20	-2.87%	179,781
Jun 22, 2026	40.34	40.63	40.19	40.36	40.36	0.52%	237,681
Jun 18, 2026	40.35	40.50	40.06	40.15	40.15	1.31%	265,916
Jun 17, 2026	39.57	40.09	39.47	39.63	39.63	0.66%	328,595
Jun 16, 2026	39.38	39.65	39.24	39.37	39.37	2.50%	267,900
Jun 15, 2026	38.72	38.73	38.40	38.41	38.41	-0.67%	267,894
Jun 12, 2026	38.40	38.70	38.24	38.67	38.67	-0.10%	282,419
Jun 11, 2026	38.08	38.75	37.81	38.71	38.71	1.47%	224,325
Jun 10, 2026	38.54	38.82	38.13	38.15	38.15	-1.93%	165,915
Jun 9, 2026	39.06	39.42	38.44	38.90	38.90	0.96%	321,925
Jun 8, 2026	38.53	38.78	38.47	38.53	38.53	1.72%	260,156
Jun 5, 2026	38.50	38.64	37.73	37.88	37.88	-4.73%	376,048
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
Mar 24, 2026	29.44	29.92	29.42	29.82	29.82	0.03%	452,329
Mar 23, 2026	29.79	30.30	29.63	29.81	29.81	1.12%	725,740
Mar 20, 2026	29.78	30.04	29.37	29.48	29.48	-1.83%	1,082,244
Mar 19, 2026	29.54	30.17	29.50	30.03	30.03	-0.46%	335,329
Mar 18, 2026	30.45	30.67	30.17	30.17	30.17	-1.28%	354,376
Mar 17, 2026	30.62	30.89	30.56	30.56	30.56	0.56%	505,057
Mar 16, 2026	30.39	30.63	30.20	30.39	30.39	1.50%	276,331
Mar 13, 2026	30.19	30.47	29.85	29.94	29.94	-1.06%	289,602
Mar 12, 2026	30.61	30.61	30.14	30.26	30.26	-3.11%	719,707
Mar 11, 2026	31.24	31.40	31.02	31.23	31.23	-2.04%	318,517
Mar 10, 2026	31.81	32.53	31.71	31.88	31.88	-1.06%	538,643
Mar 9, 2026	31.03	32.23	31.03	32.22	32.22	2.78%	552,580
Mar 6, 2026	31.12	31.46	30.87	31.35	31.35	0.38%	344,695
Mar 5, 2026	31.76	31.86	30.97	31.23	31.23	-4.79%	1,091,376
Mar 4, 2026	32.15	32.81	31.95	32.80	32.80	1.02%	436,692
Mar 3, 2026	31.31	32.63	31.06	32.47	32.47	-4.75%	622,257
Mar 2, 2026	33.92	34.31	33.53	34.09	34.09	-4.11%	1,004,453
Feb 27, 2026	35.53	35.75	35.14	35.55	35.55	-0.11%	1,228,874
Feb 26, 2026	35.49	35.71	35.36	35.59	35.59	-0.08%	307,017
Feb 25, 2026	35.28	35.78	35.28	35.62	35.62	0.65%	569,880
Feb 24, 2026	34.71	35.52	34.60	35.39	35.39	0.40%	679,523
Feb 23, 2026	35.45	35.81	35.15	35.25	35.25	-0.25%	630,164
Feb 20, 2026	35.11	35.34	34.76	35.34	35.34	-1.86%	295,626
Feb 19, 2026	35.74	36.28	35.67	36.01	36.01	1.52%	519,743
Feb 18, 2026	35.39	35.99	35.37	35.47	35.47	0.91%	210,157
Feb 17, 2026	34.68	35.25	34.64	35.15	35.15	-3.27%	354,195
Feb 13, 2026	35.88	36.41	35.82	36.34	36.34	-0.71%	593,307
Feb 12, 2026	37.01	37.04	36.34	36.60	36.60	2.09%	432,223
Feb 11, 2026	35.46	35.91	35.37	35.85	35.85	1.56%	263,254
Feb 10, 2026	35.31	35.49	34.96	35.30	35.30	3.85%	261,240
Feb 9, 2026	32.93	34.31	32.80	33.99	33.99	5.23%	282,155
Feb 6, 2026	31.89	32.37	31.89	32.30	32.30	3.36%	270,896
Feb 5, 2026	31.12	31.45	31.12	31.25	31.25	0.06%	310,995
Feb 4, 2026	31.15	31.55	31.09	31.23	31.23	1.26%	336,388
Feb 3, 2026	30.59	30.85	30.50	30.84	30.84	0.92%	148,038