5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
+16.45%
3 MONTH PERFORMANCE
+38.95%
6 MONTH PERFORMANCE
+37.38%
YEAR-TO-DATE PERFORMANCE
+20.88%
1 YEAR PERFORMANCE
+73.65%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $35.11 | $35.34 (0.66%) | $35.34 | $34.76 | 289.85 K | $7.82 B |
| 02/19/2026 | $35.74 | $36.01 (0.76%) | $36.28 | $35.67 | 519.74 K | $8.00 B |
| 02/18/2026 | $35.39 | $35.47 (0.23%) | $35.99 | $35.37 | 210.20 K | $7.88 B |
| 02/17/2026 | $34.68 | $35.15 (1.36%) | $35.25 | $34.64 | 354.20 K | $7.80 B |
| 02/13/2026 | $35.88 | $36.34 (1.28%) | $36.41 | $35.82 | 593.31 K | $8.07 B |
| 02/12/2026 | $37.01 | $36.60 (-1.11%) | $37.04 | $36.34 | 432.22 K | $8.13 B |
| 02/11/2026 | $35.46 | $35.85 (1.1%) | $35.91 | $35.37 | 263.30 K | $7.96 B |
| 02/10/2026 | $35.31 | $35.30 (-0.03%) | $35.49 | $34.96 | 261.24 K | $7.84 B |
| 02/09/2026 | $32.93 | $33.99 (3.22%) | $34.31 | $32.80 | 282.20 K | $7.55 B |
| 02/06/2026 | $31.89 | $32.30 (1.29%) | $32.37 | $31.89 | 270.90 K | $7.17 B |
| 02/05/2026 | $31.12 | $31.25 (0.42%) | $31.45 | $31.12 | 311.00 K | $6.94 B |
| 02/04/2026 | $31.15 | $31.23 (0.26%) | $31.55 | $31.09 | 336.40 K | $6.93 B |
| 02/03/2026 | $30.59 | $30.84 (0.82%) | $30.85 | $30.50 | 148.04 K | $6.85 B |
| 02/02/2026 | $30.25 | $30.56 (1.02%) | $30.57 | $30.24 | 200.60 K | $6.79 B |
| 01/30/2026 | $30.44 | $30.53 (0.3%) | $30.58 | $30.24 | 189.60 K | $6.78 B |
| 01/29/2026 | $30.50 | $30.65 (0.49%) | $30.72 | $30.21 | 214.63 K | $6.81 B |
| 01/28/2026 | $30.25 | $30.33 (0.26%) | $30.35 | $30.02 | 151.62 K | $6.73 B |
| 01/27/2026 | $30.31 | $30.56 (0.82%) | $30.58 | $30.16 | 138.40 K | $6.79 B |
| 01/26/2026 | $30.23 | $30.17 (-0.2%) | $30.34 | $30.13 | 151.81 K | $6.70 B |
| 01/23/2026 | $30.03 | $30.29 (0.87%) | $30.30 | $29.84 | 204.63 K | $6.73 B |
| 01/22/2026 | $30.26 | $29.95 (-1.02%) | $30.26 | $29.64 | 272.60 K | $6.65 B |
| 01/21/2026 | $30.08 | $30.38 (1%) | $30.55 | $30.08 | 221.80 K | $6.75 B |
| 01/20/2026 | $30.20 | $30.33 (0.43%) | $30.50 | $30.20 | 190.12 K | $6.73 B |
| 01/16/2026 | $30.62 | $30.70 (0.26%) | $30.70 | $30.33 | 129.82 K | $6.82 B |
| 01/15/2026 | $30.51 | $30.52 (0.03%) | $30.82 | $30.44 | 164.63 K | $6.78 B |
| 01/14/2026 | $30.20 | $30.36 (0.53%) | $30.41 | $30.17 | 182.93 K | $6.74 B |
| 01/13/2026 | $30.52 | $30.30 (-0.72%) | $30.52 | $30.24 | 134.20 K | $6.73 B |
| 01/12/2026 | $30.61 | $30.80 (0.62%) | $30.80 | $30.48 | 108.60 K | $6.84 B |
| 01/09/2026 | $30.17 | $30.61 (1.46%) | $30.66 | $30.17 | 117.90 K | $6.80 B |
| 01/08/2026 | $29.85 | $30.19 (1.14%) | $30.20 | $29.82 | 169.40 K | $6.70 B |
| 01/07/2026 | $29.95 | $29.88 (-0.23%) | $29.97 | $29.77 | 228.50 K | $6.63 B |
| 01/06/2026 | $29.97 | $30.07 (0.33%) | $30.33 | $29.97 | 206.90 K | $6.68 B |
| 01/05/2026 | $29.59 | $29.84 (0.84%) | $29.94 | $29.46 | 312.50 K | $6.63 B |
| 01/02/2026 | $29.35 | $29.49 (0.48%) | $29.52 | $29.25 | 202.50 K | $6.55 B |
| 12/31/2025 | $29.37 | $29.22 (-0.51%) | $29.39 | $29.18 | 63.32 K | $6.49 B |
| 12/30/2025 | $29.48 | $29.42 (-0.2%) | $29.48 | $29.29 | 70.60 K | $6.53 B |
| 12/29/2025 | $29.50 | $29.58 (0.27%) | $29.59 | $29.42 | 80.28 K | $6.57 B |
| 12/26/2025 | $29.22 | $29.35 (0.44%) | $29.41 | $29.22 | 127.40 K | $6.52 B |
| 12/24/2025 | $29.43 | $29.54 (0.37%) | $29.67 | $29.39 | 75.14 K | $6.56 B |
| 12/23/2025 | $29.45 | $29.67 (0.75%) | $29.68 | $29.30 | 138.70 K | $6.59 B |
| 12/22/2025 | $28.89 | $28.98 (0.31%) | $29.02 | $28.83 | 107.40 K | $6.43 B |
| 12/19/2025 | $28.77 | $28.84 (0.24%) | $29.03 | $28.77 | 162.85 K | $6.40 B |
| 12/18/2025 | $28.85 | $28.92 (0.24%) | $29.08 | $28.85 | 208.60 K | $6.42 B |
| 12/17/2025 | $28.65 | $28.40 (-0.87%) | $28.85 | $28.39 | 219.24 K | $6.31 B |
| 12/16/2025 | $28.89 | $28.88 (-0.03%) | $29.12 | $28.88 | 416.35 K | $6.41 B |
| 12/15/2025 | $29.26 | $29.33 (0.24%) | $29.33 | $29.15 | 590.17 K | $6.51 B |
| 12/12/2025 | $28.67 | $28.83 (0.56%) | $28.86 | $28.57 | 141.51 K | $6.40 B |
| 12/11/2025 | $28.20 | $28.56 (1.28%) | $28.56 | $28.20 | 125.81 K | $6.34 B |
| 12/10/2025 | $28.01 | $28.16 (0.54%) | $28.26 | $27.86 | 94.90 K | $6.25 B |
| 12/09/2025 | $27.82 | $27.79 (-0.11%) | $27.97 | $27.71 | 106.88 K | $6.17 B |
| 12/08/2025 | $27.84 | $27.78 (-0.22%) | $27.86 | $27.69 | 132.70 K | $6.17 B |
| 12/05/2025 | $27.68 | $27.82 (0.51%) | $27.89 | $27.61 | 121.11 K | $6.18 B |
| 12/04/2025 | $28.00 | $27.95 (-0.18%) | $28.20 | $27.85 | 144.80 K | $6.21 B |
| 12/03/2025 | $27.30 | $27.59 (1.06%) | $27.62 | $27.26 | 178.32 K | $6.13 B |
| 12/02/2025 | $27.51 | $27.55 (0.15%) | $27.57 | $27.39 | 95.03 K | $6.12 B |
| 12/01/2025 | $27.08 | $27.25 (0.63%) | $27.27 | $27.05 | 336.81 K | $6.05 B |
| 11/28/2025 | $27.20 | $27.35 (0.55%) | $27.38 | $27.19 | 71.52 K | $6.07 B |
| 11/26/2025 | $26.67 | $27.02 (1.31%) | $27.04 | $26.67 | 123.62 K | $6.00 B |
| 11/25/2025 | $26.33 | $26.74 (1.56%) | $26.88 | $26.27 | 123.60 K | $5.94 B |
| 11/24/2025 | $25.97 | $26.35 (1.46%) | $26.37 | $25.97 | 109.85 K | $5.85 B |
| 11/21/2025 | $25.86 | $26.04 (0.7%) | $26.11 | $25.71 | 137.85 K | $5.78 B |
| 11/20/2025 | $25.76 | $25.42 (-1.32%) | $26.10 | $25.38 | 333.90 K | $5.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
