-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+9.63% -
6 MONTH PERFORMANCE
+8.15% -
YEAR-TO-DATE PERFORMANCE
+26.84% -
1 YEAR PERFORMANCE
+19.32%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $118.75 | $118.46 (-0.24%) | $118.79 | $117.95 | 4,038 | |
| 09/17/2024 | $119.59 | $118.31 (-1.07%) | $120.13 | $118.30 | 24,342 | $136.09 B |
| 09/16/2024 | $125.00 | $122.44 (-2.05%) | $125.00 | $121.84 | 21,100 | $140.84 B |
| 09/13/2024 | $121.44 | $121.79 (0.29%) | $122.49 | $119.19 | 13,807 | $140.10 B |
| 09/12/2024 | $120.57 | $122.05 (1.23%) | $122.05 | $120.03 | 9,611 | $140.40 B |
| 09/11/2024 | $118.87 | $119.93 (0.89%) | $119.96 | $117.71 | 17,200 | $137.96 B |
| 09/10/2024 | $119.96 | $119.43 (-0.44%) | $120.04 | $118.06 | 34,200 | $137.38 B |
| 09/09/2024 | $119.37 | $120.08 (0.59%) | $120.60 | $119.37 | 18,842 | $138.13 B |
| 09/06/2024 | $120.03 | $118.16 (-1.56%) | $120.17 | $117.62 | 16,500 | $135.92 B |
| 09/05/2024 | $121.50 | $121.83 (0.27%) | $122.03 | $121.13 | 22,200 | $140.14 B |
| 09/04/2024 | $121.62 | $122.13 (0.42%) | $122.68 | $121.62 | 9,400 | $140.49 B |
| 09/03/2024 | $125.34 | $124.32 (-0.81%) | $125.84 | $124.04 | 30,235 | $143.01 B |
| 08/30/2024 | $125.33 | $125.10 (-0.18%) | $125.84 | $124.27 | 11,400 | $143.90 B |
| 08/29/2024 | $124.42 | $124.96 (0.43%) | $125.22 | $124.42 | 28,029 | $143.74 B |
| 08/28/2024 | $123.31 | $122.74 (-0.46%) | $123.51 | $122.36 | 29,900 | $141.19 B |
| 08/27/2024 | $123.21 | $123.47 (0.21%) | $124.98 | $123.21 | 14,714 | $142.03 B |
| 08/26/2024 | $123.46 | $122.70 (-0.62%) | $123.68 | $122.60 | 9,600 | $141.14 B |
| 08/23/2024 | $121.80 | $123.75 (1.6%) | $124.17 | $121.80 | 47,400 | $142.35 B |
| 08/22/2024 | $119.49 | $117.76 (-1.45%) | $119.49 | $117.22 | 20,300 | $135.46 B |
| 08/21/2024 | $119.31 | $119.96 (0.54%) | $120.09 | $119.17 | 12,603 | $137.99 B |
| 08/20/2024 | $118.00 | $118.54 (0.46%) | $118.95 | $117.80 | 7,200 | $136.36 B |
| 08/19/2024 | $117.78 | $118.68 (0.76%) | $118.69 | $117.78 | 12,500 | $136.52 B |
| 08/16/2024 | $116.97 | $117.77 (0.68%) | $117.86 | $116.53 | 10,231 | $135.47 B |
| 08/15/2024 | $116.45 | $116.66 (0.18%) | $116.81 | $115.64 | 11,611 | $134.20 B |
| 08/14/2024 | $116.58 | $116.34 (-0.21%) | $116.59 | $115.83 | 12,300 | $133.83 B |
| 08/13/2024 | $115.14 | $116.82 (1.46%) | $117.11 | $115.14 | 13,343 | $134.38 B |
| 08/12/2024 | $113.90 | $113.88 (-0.02%) | $114.40 | $113.00 | 16,102 | $131.00 B |
| 08/09/2024 | $112.58 | $114.40 (1.62%) | $114.40 | $112.09 | 24,526 | $131.60 B |
| 08/08/2024 | $109.73 | $109.38 (-0.32%) | $110.30 | $108.76 | 17,500 | $125.82 B |
| 08/07/2024 | $113.26 | $110.86 (-2.12%) | $113.37 | $110.56 | 26,000 | $127.52 B |
| 08/06/2024 | $105.01 | $109.83 (4.59%) | $110.43 | $105.01 | 45,073 | $126.34 B |
| 08/05/2024 | $97.67 | $102.71 (5.16%) | $103.02 | $90.57 | 23,325 | $118.15 B |
| 08/02/2024 | $106.38 | $105.68 (-0.66%) | $106.70 | $103.27 | 27,713 | $122.09 B |
| 08/01/2024 | $115.05 | $112.66 (-2.08%) | $116.19 | $112.08 | 20,130 | $130.15 B |
| 07/31/2024 | $119.98 | $120.94 (0.8%) | $120.99 | $119.67 | 9,300 | $139.72 B |
| 07/30/2024 | $116.36 | $116.79 (0.37%) | $117.19 | $116.00 | 6,800 | $134.92 B |
| 07/29/2024 | $115.70 | $115.68 (-0.02%) | $115.99 | $115.42 | 11,900 | $133.64 B |
| 07/26/2024 | $115.46 | $115.93 (0.41%) | $116.19 | $115.31 | 7,800 | $133.93 B |
| 07/25/2024 | $115.22 | $114.72 (-0.43%) | $115.45 | $114.27 | 18,609 | $132.53 B |
| 07/24/2024 | $117.68 | $116.20 (-1.26%) | $117.93 | $116.02 | 13,900 | $134.24 B |
| 07/23/2024 | $119.01 | $119.61 (0.5%) | $119.69 | $118.97 | 7,803 | $138.18 B |
| 07/22/2024 | $117.50 | $118.42 (0.78%) | $118.42 | $117.50 | 11,010 | $136.81 B |
| 07/19/2024 | $117.12 | $116.80 (-0.27%) | $117.12 | $116.47 | 5,652 | $134.94 B |
| 07/18/2024 | $118.72 | $117.52 (-1.01%) | $118.72 | $116.94 | 11,265 | $135.77 B |
| 07/17/2024 | $118.48 | $119.33 (0.72%) | $119.49 | $118.32 | 11,963 | $137.86 B |
| 07/16/2024 | $116.55 | $117.96 (1.21%) | $118.06 | $116.55 | 11,301 | $136.28 B |
| 07/15/2024 | $116.43 | $115.80 (-0.54%) | $117.04 | $115.61 | 8,553 | $133.78 B |
| 07/12/2024 | $115.97 | $116.29 (0.28%) | $116.65 | $115.97 | 9,002 | $134.35 B |
| 07/11/2024 | $115.23 | $115.50 (0.23%) | $116.53 | $114.94 | 18,053 | $133.43 B |
| 07/10/2024 | $114.03 | $114.84 (0.71%) | $115.10 | $113.90 | 28,420 | $132.67 B |
| 07/09/2024 | $113.52 | $112.72 (-0.7%) | $113.57 | $112.38 | 15,275 | $130.22 B |
| 07/08/2024 | $114.39 | $114.00 (-0.34%) | $114.51 | $113.78 | 13,387 | $131.70 B |
| 07/05/2024 | $115.37 | $115.04 (-0.29%) | $115.37 | $114.07 | 11,367 | $132.90 B |
| 07/03/2024 | $113.93 | $114.77 (0.74%) | $115.13 | $113.93 | 5,996 | $132.59 B |
| 07/02/2024 | $111.45 | $112.88 (1.28%) | $112.90 | $111.45 | 12,233 | $130.41 B |
| 07/01/2024 | $111.38 | $110.91 (-0.42%) | $112.00 | $110.60 | 12,801 | $128.13 B |
| 06/28/2024 | $111.19 | $111.30 (0.1%) | $112.21 | $111.07 | 13,312 | $128.58 B |
| 06/27/2024 | $109.61 | $109.79 (0.16%) | $109.79 | $109.54 | 12,201 | $126.84 B |
| 06/26/2024 | $109.57 | $109.50 (-0.06%) | $109.84 | $109.25 | 13,422 | $126.50 B |
| 06/25/2024 | $109.71 | $110.19 (0.44%) | $110.35 | $109.27 | 16,749 | $127.30 B |
| 06/24/2024 | $108.10 | $107.47 (-0.58%) | $109.92 | $107.47 | 20,072 | $124.16 B |
| 06/21/2024 | $108.56 | $108.54 (-0.02%) | $108.56 | $108.01 | 13,743 | $125.30 B |
| 06/20/2024 | $108.49 | $108.96 (0.43%) | $109.29 | $108.27 | 15,753 | $125.78 B |
| 06/18/2024 | $107.46 | $108.05 (0.55%) | $108.15 | $107.44 | 13,732 | $124.73 B |