-
5 DAY PERFORMANCE
+7.44% -
1 MONTH PERFORMANCE
+1.07% -
3 MONTH PERFORMANCE
+4.24% -
6 MONTH PERFORMANCE
+7.62% -
YEAR-TO-DATE PERFORMANCE
+22.09% -
1 YEAR PERFORMANCE
+31.94%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $114.53 | $114.02 (-0.45%) | $115.39 | $114.01 | 17,833 | $131.94 B |
| 11/07/2024 | $110.47 | $111.54 (0.97%) | $112.16 | $110.47 | 37,151 | $128.31 B |
| 11/06/2024 | $107.87 | $108.95 (1%) | $108.95 | $107.74 | 22,400 | $125.33 B |
| 11/05/2024 | $107.54 | $109.08 (1.43%) | $109.31 | $107.54 | 24,634 | $125.48 B |
| 11/04/2024 | $106.16 | $106.82 (0.62%) | $107.70 | $106.16 | 54,806 | $122.88 B |
| 11/01/2024 | $107.12 | $106.12 (-0.93%) | $107.39 | $105.72 | 30,406 | $122.07 B |
| 10/31/2024 | $105.95 | $106.16 (0.2%) | $107.16 | $105.53 | 23,700 | $122.12 B |
| 10/30/2024 | $106.70 | $106.46 (-0.22%) | $107.97 | $106.46 | 24,600 | $122.46 B |
| 10/29/2024 | $106.45 | $106.82 (0.35%) | $107.20 | $106.36 | 24,020 | $122.88 B |
| 10/28/2024 | $105.20 | $105.78 (0.55%) | $106.41 | $105.20 | 28,528 | $121.68 B |
| 10/25/2024 | $105.38 | $104.40 (-0.93%) | $105.38 | $104.00 | 31,300 | $120.09 B |
| 10/24/2024 | $105.72 | $105.45 (-0.26%) | $106.00 | $105.11 | 16,822 | $121.30 B |
| 10/23/2024 | $105.53 | $105.37 (-0.15%) | $105.91 | $104.43 | 49,628 | $121.21 B |
| 10/22/2024 | $106.52 | $107.11 (0.55%) | $107.58 | $106.52 | 19,727 | $123.21 B |
| 10/21/2024 | $108.88 | $108.15 (-0.67%) | $108.88 | $107.77 | 29,700 | $124.41 B |
| 10/18/2024 | $109.98 | $109.66 (-0.29%) | $110.02 | $109.45 | 17,305 | $126.14 B |
| 10/17/2024 | $111.25 | $110.42 (-0.75%) | $111.36 | $110.10 | 18,936 | $127.02 B |
| 10/16/2024 | $110.52 | $110.79 (0.24%) | $111.03 | $110.25 | 23,400 | $127.44 B |
| 10/15/2024 | $111.11 | $109.29 (-1.64%) | $111.37 | $109.20 | 19,900 | $125.72 B |
| 10/14/2024 | $112.15 | $112.02 (-0.12%) | $112.30 | $111.05 | 19,714 | $128.86 B |
| 10/11/2024 | $111.47 | $112.17 (0.63%) | $112.85 | $111.47 | 16,300 | $129.03 B |
| 10/10/2024 | $111.28 | $111.53 (0.22%) | $112.13 | $111.21 | 22,327 | $128.29 B |
| 10/09/2024 | $110.61 | $111.21 (0.54%) | $111.80 | $110.61 | 19,928 | $127.93 B |
| 10/08/2024 | $112.77 | $112.81 (0.04%) | $113.13 | $111.94 | 27,024 | $129.77 B |
| 10/07/2024 | $114.35 | $114.34 (-0.01%) | $114.80 | $114.00 | 25,800 | $131.53 B |
| 10/04/2024 | $115.09 | $115.86 (0.67%) | $115.93 | $115.09 | 12,500 | $133.28 B |
| 10/03/2024 | $113.74 | $114.53 (0.69%) | $114.69 | $113.74 | 9,802 | $131.75 B |
| 10/02/2024 | $115.77 | $115.30 (-0.41%) | $116.39 | $114.84 | 36,421 | $132.63 B |
| 10/01/2024 | $116.46 | $116.63 (0.15%) | $117.06 | $115.37 | 14,716 | $134.16 B |
| 09/30/2024 | $116.95 | $116.05 (-0.77%) | $116.95 | $115.24 | 22,640 | $133.49 B |
| 09/27/2024 | $121.69 | $119.50 (-1.8%) | $122.69 | $119.37 | 12,000 | $137.46 B |
| 09/26/2024 | $120.78 | $121.78 (0.83%) | $121.79 | $120.36 | 11,737 | $140.08 B |
| 09/25/2024 | $118.28 | $117.39 (-0.75%) | $118.56 | $117.31 | 20,400 | $135.04 B |
| 09/24/2024 | $118.80 | $119.04 (0.2%) | $119.65 | $118.10 | 10,729 | $136.93 B |
| 09/23/2024 | $119.75 | $120.15 (0.33%) | $120.82 | $119.44 | 8,049 | $138.21 B |
| 09/20/2024 | $119.21 | $119.91 (0.59%) | $119.98 | $119.02 | 15,400 | $137.93 B |
| 09/19/2024 | $120.61 | $120.74 (0.11%) | $121.17 | $119.96 | 26,202 | $138.89 B |
| 09/18/2024 | $118.75 | $118.26 (-0.41%) | $119.18 | $117.62 | 17,100 | $136.04 B |
| 09/17/2024 | $119.59 | $118.31 (-1.07%) | $120.13 | $118.30 | 24,343 | $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 |