5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+25.36%
6 MONTH PERFORMANCE
+35.04%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
+53.85%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $30.17 | $30.61 (1.46%) | $30.66 | $30.17 | 117.90 K | $34.40 B |
| 01/08/2026 | $29.85 | $30.19 (1.14%) | $30.20 | $29.82 | 169.40 K | $33.93 B |
| 01/07/2026 | $29.95 | $29.88 (-0.23%) | $29.97 | $29.77 | 228.50 K | $33.58 B |
| 01/06/2026 | $29.97 | $30.07 (0.33%) | $30.33 | $29.97 | 206.90 K | $33.80 B |
| 01/05/2026 | $29.59 | $29.84 (0.84%) | $29.94 | $29.46 | 312.50 K | $33.54 B |
| 01/02/2026 | $29.35 | $29.49 (0.48%) | $29.52 | $29.25 | 202.50 K | $33.15 B |
| 12/31/2025 | $29.37 | $29.22 (-0.51%) | $29.39 | $29.18 | 63.32 K | $32.84 B |
| 12/30/2025 | $29.48 | $29.42 (-0.2%) | $29.48 | $29.29 | 70.60 K | $33.07 B |
| 12/29/2025 | $29.50 | $29.58 (0.27%) | $29.59 | $29.42 | 80.28 K | $33.25 B |
| 12/26/2025 | $29.22 | $29.35 (0.44%) | $29.41 | $29.22 | 127.40 K | $32.99 B |
| 12/24/2025 | $29.43 | $29.54 (0.37%) | $29.67 | $29.39 | 75.14 K | $33.20 B |
| 12/23/2025 | $29.45 | $29.67 (0.75%) | $29.68 | $29.30 | 138.70 K | $33.35 B |
| 12/22/2025 | $28.89 | $28.98 (0.31%) | $29.02 | $28.83 | 107.40 K | $32.57 B |
| 12/19/2025 | $28.77 | $28.84 (0.24%) | $29.03 | $28.77 | 162.85 K | $32.42 B |
| 12/18/2025 | $28.85 | $28.92 (0.24%) | $29.08 | $28.85 | 208.60 K | $32.50 B |
| 12/17/2025 | $28.65 | $28.40 (-0.87%) | $28.85 | $28.39 | 219.24 K | $31.92 B |
| 12/16/2025 | $28.89 | $28.88 (-0.03%) | $29.12 | $28.88 | 416.35 K | $32.46 B |
| 12/15/2025 | $29.26 | $29.33 (0.24%) | $29.33 | $29.15 | 590.17 K | $32.97 B |
| 12/12/2025 | $28.67 | $28.83 (0.56%) | $28.86 | $28.57 | 141.51 K | $32.40 B |
| 12/11/2025 | $28.20 | $28.56 (1.28%) | $28.56 | $28.20 | 125.81 K | $32.10 B |
| 12/10/2025 | $28.01 | $28.16 (0.54%) | $28.26 | $27.86 | 94.90 K | $31.65 B |
| 12/09/2025 | $27.82 | $27.79 (-0.11%) | $27.97 | $27.71 | 106.88 K | $31.23 B |
| 12/08/2025 | $27.84 | $27.78 (-0.22%) | $27.86 | $27.69 | 132.70 K | $31.22 B |
| 12/05/2025 | $27.68 | $27.82 (0.51%) | $27.89 | $27.61 | 121.11 K | $31.27 B |
| 12/04/2025 | $28.00 | $27.95 (-0.18%) | $28.20 | $27.85 | 144.80 K | $31.41 B |
| 12/03/2025 | $27.30 | $27.59 (1.06%) | $27.62 | $27.26 | 178.32 K | $31.01 B |
| 12/02/2025 | $27.51 | $27.55 (0.15%) | $27.57 | $27.39 | 95.03 K | $30.97 B |
| 12/01/2025 | $27.08 | $27.25 (0.63%) | $27.27 | $27.05 | 336.81 K | $30.63 B |
| 11/28/2025 | $27.20 | $27.35 (0.55%) | $27.38 | $27.19 | 71.52 K | $30.74 B |
| 11/26/2025 | $26.67 | $27.02 (1.31%) | $27.04 | $26.67 | 123.62 K | $30.37 B |
| 11/25/2025 | $26.33 | $26.74 (1.56%) | $26.88 | $26.27 | 123.60 K | $30.05 B |
| 11/24/2025 | $25.97 | $26.35 (1.46%) | $26.37 | $25.97 | 109.85 K | $29.62 B |
| 11/21/2025 | $25.86 | $26.04 (0.7%) | $26.11 | $25.71 | 137.85 K | $29.27 B |
| 11/20/2025 | $25.76 | $25.42 (-1.32%) | $26.10 | $25.38 | 333.90 K | $28.57 B |
| 11/19/2025 | $25.54 | $25.74 (0.78%) | $25.78 | $25.46 | 148.40 K | $28.93 B |
| 11/18/2025 | $25.44 | $25.53 (0.35%) | $25.56 | $25.29 | 115.50 K | $28.69 B |
| 11/17/2025 | $25.79 | $25.61 (-0.7%) | $25.90 | $25.50 | 119.82 K | $28.78 B |
| 11/14/2025 | $26.07 | $26.23 (0.61%) | $26.29 | $26.01 | 111.84 K | $29.48 B |
| 11/13/2025 | $26.15 | $26.04 (-0.42%) | $26.21 | $25.97 | 134.30 K | $29.27 B |
| 11/12/2025 | $26.84 | $26.71 (-0.48%) | $27.10 | $26.65 | 134.52 K | $30.02 B |
| 11/11/2025 | $25.32 | $25.46 (0.55%) | $25.47 | $25.26 | 106.81 K | $28.62 B |
| 11/10/2025 | $25.12 | $25.26 (0.56%) | $25.30 | $25.07 | 85.80 K | $28.39 B |
| 11/07/2025 | $24.91 | $25.04 (0.52%) | $25.12 | $24.81 | 162.60 K | $28.14 B |
| 11/06/2025 | $25.10 | $25.04 (-0.24%) | $25.15 | $24.81 | 96.51 K | $28.14 B |
| 11/05/2025 | $24.58 | $24.70 (0.49%) | $24.81 | $24.43 | 122.34 K | $27.76 B |
| 11/04/2025 | $24.41 | $24.36 (-0.2%) | $24.52 | $24.31 | 147.30 K | $27.38 B |
| 11/03/2025 | $24.50 | $24.49 (-0.04%) | $24.84 | $24.24 | 103.14 K | $27.53 B |
| 10/31/2025 | $24.35 | $24.49 (0.57%) | $24.52 | $24.32 | 105.70 K | $27.53 B |
| 10/30/2025 | $24.19 | $24.22 (0.12%) | $24.37 | $24.19 | 131.00 K | $27.22 B |
| 10/29/2025 | $24.50 | $24.31 (-0.78%) | $24.59 | $24.19 | 172.60 K | $27.32 B |
| 10/28/2025 | $24.79 | $24.90 (0.44%) | $24.94 | $24.77 | 117.20 K | $27.99 B |
| 10/27/2025 | $24.90 | $24.91 (0.04%) | $24.94 | $24.87 | 132.62 K | $28.00 B |
| 10/24/2025 | $25.02 | $24.87 (-0.6%) | $25.02 | $24.85 | 125.60 K | $27.95 B |
| 10/23/2025 | $25.18 | $25.16 (-0.08%) | $25.28 | $25.09 | 121.52 K | $28.28 B |
| 10/22/2025 | $25.34 | $25.26 (-0.32%) | $25.46 | $25.19 | 124.40 K | $28.39 B |
| 10/21/2025 | $25.25 | $25.28 (0.12%) | $25.34 | $25.20 | 182.40 K | $28.41 B |
| 10/20/2025 | $25.02 | $25.00 (-0.08%) | $25.08 | $24.91 | 129.32 K | $28.10 B |
| 10/17/2025 | $24.80 | $24.94 (0.56%) | $25.01 | $24.76 | 98.38 K | $28.03 B |
| 10/16/2025 | $25.22 | $24.84 (-1.51%) | $25.22 | $24.77 | 122.42 K | $27.92 B |
| 10/15/2025 | $24.96 | $25.07 (0.44%) | $25.14 | $24.94 | 153.02 K | $28.18 B |
| 10/14/2025 | $24.44 | $24.71 (1.1%) | $24.80 | $24.44 | 120.01 K | $27.77 B |
| 10/13/2025 | $24.84 | $24.57 (-1.09%) | $24.84 | $24.43 | 244.80 K | $27.62 B |
| 10/10/2025 | $24.61 | $24.41 (-0.81%) | $24.79 | $24.26 | 114.84 K | $27.44 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.
