5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-5.55%
1 YEAR PERFORMANCE
-2.15%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.94 | $20.06 (0.6%) | $20.07 | $19.79 | 179,174 | $4.62 B |
| 04/29/2025 | $20.08 | $20.22 (0.7%) | $20.28 | $20.08 | 578,100 | $4.66 B |
| 04/28/2025 | $19.95 | $20.16 (1.05%) | $20.17 | $19.84 | 460,500 | $4.65 B |
| 04/25/2025 | $19.99 | $20.00 (0.05%) | $20.08 | $19.80 | 292,200 | $4.61 B |
| 04/24/2025 | $20.11 | $20.30 (0.94%) | $20.32 | $20.07 | 148,539 | $4.68 B |
| 04/23/2025 | $20.09 | $20.12 (0.15%) | $20.30 | $19.87 | 248,703 | $4.64 B |
| 04/22/2025 | $19.86 | $19.90 (0.2%) | $20.05 | $19.81 | 366,038 | $4.59 B |
| 04/21/2025 | $19.59 | $19.52 (-0.36%) | $19.83 | $19.32 | 336,400 | $4.50 B |
| 04/17/2025 | $19.52 | $19.72 (1.02%) | $19.82 | $19.52 | 357,500 | $4.54 B |
| 04/16/2025 | $19.20 | $19.04 (-0.83%) | $19.56 | $18.99 | 781,908 | $4.39 B |
| 04/15/2025 | $19.16 | $19.09 (-0.37%) | $19.31 | $19.08 | 422,400 | $4.40 B |
| 04/14/2025 | $18.88 | $19.12 (1.27%) | $19.17 | $18.88 | 409,800 | $4.41 B |
| 04/11/2025 | $18.63 | $18.70 (0.38%) | $18.83 | $18.22 | 503,606 | $4.31 B |
| 04/10/2025 | $19.17 | $18.75 (-2.19%) | $19.17 | $18.33 | 339,227 | $4.32 B |
| 04/09/2025 | $17.93 | $19.34 (7.86%) | $19.47 | $17.75 | 532,948 | $4.46 B |
| 04/08/2025 | $19.07 | $18.25 (-4.3%) | $19.20 | $18.08 | 501,600 | $4.21 B |
| 04/07/2025 | $17.95 | $18.50 (3.06%) | $19.13 | $17.86 | 456,900 | $4.26 B |
| 04/04/2025 | $19.23 | $18.83 (-2.08%) | $19.32 | $18.73 | 261,800 | $4.34 B |
| 04/03/2025 | $20.51 | $20.32 (-0.93%) | $20.51 | $20.23 | 242,900 | $4.68 B |
| 04/02/2025 | $20.67 | $20.98 (1.5%) | $21.02 | $20.67 | 119,200 | $4.83 B |
| 04/01/2025 | $20.74 | $20.83 (0.43%) | $20.91 | $20.63 | 228,226 | $4.80 B |
| 03/31/2025 | $20.85 | $20.89 (0.19%) | $20.93 | $20.68 | 206,330 | $4.81 B |
| 03/28/2025 | $21.44 | $21.18 (-1.21%) | $21.51 | $21.10 | 123,839 | $4.88 B |
| 03/27/2025 | $21.50 | $21.67 (0.79%) | $21.79 | $21.46 | 186,800 | $4.99 B |
| 03/26/2025 | $21.56 | $21.50 (-0.28%) | $21.57 | $21.41 | 91,700 | $4.95 B |
| 03/25/2025 | $21.69 | $21.72 (0.14%) | $21.72 | $21.57 | 87,620 | $5.01 B |
| 03/24/2025 | $21.80 | $21.68 (-0.55%) | $21.80 | $21.63 | 128,590 | $5.00 B |
| 03/21/2025 | $21.58 | $21.66 (0.37%) | $21.72 | $21.56 | 162,144 | $4.99 B |
| 03/20/2025 | $21.46 | $21.65 (0.89%) | $21.70 | $21.46 | 133,400 | $4.99 B |
| 03/19/2025 | $21.54 | $21.72 (0.84%) | $21.84 | $21.54 | 128,047 | $5.01 B |
| 03/18/2025 | $21.38 | $21.39 (0.05%) | $21.45 | $21.22 | 148,906 | $4.93 B |
| 03/17/2025 | $21.26 | $21.56 (1.41%) | $21.65 | $21.26 | 269,320 | $4.97 B |
| 03/14/2025 | $21.03 | $21.24 (1%) | $21.29 | $20.99 | 144,400 | $4.89 B |
| 03/13/2025 | $20.84 | $20.91 (0.34%) | $21.05 | $20.83 | 92,118 | $4.82 B |
| 03/12/2025 | $20.61 | $20.83 (1.07%) | $20.90 | $20.59 | 130,800 | $4.80 B |
| 03/11/2025 | $20.90 | $20.75 (-0.72%) | $20.97 | $20.60 | 286,438 | $4.78 B |
| 03/10/2025 | $21.16 | $20.75 (-1.94%) | $21.19 | $20.72 | 242,400 | $4.78 B |
| 03/07/2025 | $21.11 | $21.21 (0.47%) | $21.25 | $20.99 | 673,000 | $4.89 B |
| 03/06/2025 | $21.25 | $20.91 (-1.6%) | $21.25 | $20.91 | 160,815 | $4.82 B |
| 03/05/2025 | $21.04 | $21.26 (1.05%) | $21.39 | $21.04 | 189,100 | $4.90 B |
| 03/04/2025 | $20.86 | $20.88 (0.1%) | $21.13 | $20.63 | 143,649 | $4.81 B |
| 03/03/2025 | $20.90 | $20.76 (-0.67%) | $21.14 | $20.73 | 270,100 | $4.78 B |
| 02/28/2025 | $20.37 | $20.44 (0.34%) | $20.50 | $20.01 | 174,722 | $4.71 B |
| 02/27/2025 | $20.58 | $20.46 (-0.58%) | $20.78 | $20.44 | 132,050 | $4.71 B |
| 02/26/2025 | $20.63 | $20.61 (-0.1%) | $20.70 | $20.47 | 147,000 | $4.75 B |
| 02/25/2025 | $20.43 | $20.33 (-0.49%) | $20.48 | $20.25 | 199,660 | $4.68 B |
| 02/24/2025 | $20.05 | $19.96 (-0.45%) | $20.07 | $19.86 | 334,500 | $4.60 B |
| 02/21/2025 | $20.25 | $19.98 (-1.33%) | $20.27 | $19.92 | 147,685 | $4.60 B |
| 02/20/2025 | $20.37 | $20.34 (-0.15%) | $20.40 | $20.17 | 141,500 | $4.69 B |
| 02/19/2025 | $20.28 | $20.28 (0%) | $20.39 | $20.19 | 132,125 | $4.67 B |
| 02/18/2025 | $20.50 | $20.41 (-0.44%) | $20.51 | $20.31 | 580,510 | $4.70 B |
| 02/14/2025 | $20.71 | $20.64 (-0.34%) | $20.73 | $20.58 | 159,005 | $4.76 B |
| 02/13/2025 | $20.45 | $20.62 (0.83%) | $20.68 | $20.38 | 201,000 | $4.75 B |
| 02/12/2025 | $20.05 | $20.04 (-0.05%) | $20.13 | $19.93 | 210,500 | $4.62 B |
| 02/11/2025 | $21.02 | $21.17 (0.71%) | $21.29 | $21.02 | 203,000 | $4.88 B |
| 02/10/2025 | $21.00 | $21.28 (1.33%) | $21.46 | $21.00 | 230,000 | $4.90 B |
| 02/07/2025 | $21.35 | $21.19 (-0.75%) | $21.41 | $21.16 | 151,110 | $4.88 B |
| 02/06/2025 | $21.31 | $21.36 (0.23%) | $21.40 | $21.30 | 140,000 | $4.92 B |
| 02/05/2025 | $21.02 | $21.21 (0.9%) | $21.21 | $21.00 | 188,605 | $4.89 B |
| 02/04/2025 | $20.83 | $21.02 (0.91%) | $21.09 | $20.83 | 137,205 | $4.84 B |
| 02/03/2025 | $20.94 | $21.11 (0.81%) | $21.22 | $20.92 | 121,145 | $4.86 B |
| 01/31/2025 | $21.35 | $21.16 (-0.89%) | $21.42 | $21.13 | 142,075 | $4.88 B |
| 01/30/2025 | $21.39 | $21.48 (0.42%) | $21.56 | $21.39 | 166,765 | $4.95 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.
