5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+29.94%
YEAR-TO-DATE PERFORMANCE
+30.92%
1 YEAR PERFORMANCE
+23.10%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $29.74 B |
| 11/13/2025 | $26.15 | $26.04 (-0.42%) | $26.21 | $25.97 | 134.30 K | $29.52 B |
| 11/12/2025 | $26.84 | $26.71 (-0.48%) | $27.10 | $26.65 | 134.52 K | $30.28 B |
| 11/11/2025 | $25.32 | $25.46 (0.55%) | $25.47 | $25.26 | 106.81 K | $28.87 B |
| 11/10/2025 | $25.12 | $25.26 (0.56%) | $25.30 | $25.07 | 85.80 K | $28.64 B |
| 11/07/2025 | $24.91 | $25.04 (0.52%) | $25.12 | $24.81 | 162.60 K | $28.39 B |
| 11/06/2025 | $25.10 | $25.04 (-0.24%) | $25.15 | $24.81 | 96.51 K | $28.39 B |
| 11/05/2025 | $24.58 | $24.70 (0.49%) | $24.81 | $24.43 | 122.34 K | $28.00 B |
| 11/04/2025 | $24.41 | $24.36 (-0.2%) | $24.52 | $24.31 | 147.30 K | $27.62 B |
| 11/03/2025 | $24.50 | $24.49 (-0.04%) | $24.84 | $24.24 | 103.14 K | $27.77 B |
| 10/31/2025 | $24.35 | $24.49 (0.57%) | $24.52 | $24.32 | 105.70 K | $27.77 B |
| 10/30/2025 | $24.19 | $24.22 (0.12%) | $24.37 | $24.19 | 131.00 K | $27.46 B |
| 10/29/2025 | $24.50 | $24.31 (-0.78%) | $24.59 | $24.19 | 172.60 K | $27.56 B |
| 10/28/2025 | $24.79 | $24.90 (0.44%) | $24.94 | $24.77 | 117.20 K | $28.23 B |
| 10/27/2025 | $24.90 | $24.91 (0.04%) | $24.94 | $24.87 | 132.62 K | $28.24 B |
| 10/24/2025 | $25.02 | $24.87 (-0.6%) | $25.02 | $24.85 | 125.60 K | $28.20 B |
| 10/23/2025 | $25.18 | $25.16 (-0.08%) | $25.28 | $25.09 | 121.52 K | $28.53 B |
| 10/22/2025 | $25.34 | $25.26 (-0.32%) | $25.46 | $25.19 | 124.40 K | $28.64 B |
| 10/21/2025 | $25.25 | $25.28 (0.12%) | $25.34 | $25.20 | 182.40 K | $28.66 B |
| 10/20/2025 | $25.02 | $25.00 (-0.08%) | $25.08 | $24.91 | 129.32 K | $28.34 B |
| 10/17/2025 | $24.80 | $24.94 (0.56%) | $25.01 | $24.76 | 98.38 K | $28.28 B |
| 10/16/2025 | $25.22 | $24.84 (-1.51%) | $25.22 | $24.77 | 122.42 K | $28.16 B |
| 10/15/2025 | $24.96 | $25.07 (0.44%) | $25.14 | $24.94 | 153.02 K | $28.42 B |
| 10/14/2025 | $24.44 | $24.71 (1.1%) | $24.80 | $24.44 | 120.01 K | $28.02 B |
| 10/13/2025 | $24.84 | $24.57 (-1.09%) | $24.84 | $24.43 | 244.80 K | $27.86 B |
| 10/10/2025 | $24.61 | $24.41 (-0.81%) | $24.79 | $24.26 | 114.84 K | $27.68 B |
| 10/09/2025 | $25.34 | $25.08 (-1.03%) | $25.34 | $25.00 | 190.10 K | $28.43 B |
| 10/08/2025 | $25.31 | $25.34 (0.12%) | $25.38 | $25.21 | 135.73 K | $28.73 B |
| 10/07/2025 | $25.71 | $25.52 (-0.74%) | $25.73 | $25.47 | 80.80 K | $28.93 B |
| 10/06/2025 | $25.83 | $25.95 (0.46%) | $26.03 | $25.83 | 106.14 K | $29.42 B |
| 10/03/2025 | $25.63 | $25.80 (0.66%) | $25.81 | $25.61 | 173.12 K | $29.25 B |
| 10/02/2025 | $25.54 | $25.53 (-0.04%) | $25.60 | $25.22 | 166.50 K | $28.94 B |
| 10/01/2025 | $25.89 | $25.81 (-0.31%) | $25.92 | $25.71 | 190.84 K | $29.26 B |
| 09/30/2025 | $26.31 | $26.12 (-0.72%) | $26.31 | $25.94 | 91.95 K | $29.61 B |
| 09/29/2025 | $26.62 | $26.54 (-0.3%) | $26.63 | $26.47 | 161.71 K | $30.09 B |
| 09/26/2025 | $26.47 | $26.64 (0.64%) | $26.66 | $26.47 | 153.20 K | $30.20 B |
| 09/25/2025 | $26.35 | $26.42 (0.27%) | $26.48 | $26.23 | 241.00 K | $29.95 B |
| 09/24/2025 | $26.76 | $26.57 (-0.71%) | $26.76 | $26.47 | 223.00 K | $30.12 B |
| 09/23/2025 | $27.01 | $26.91 (-0.37%) | $27.16 | $26.88 | 175.62 K | $30.51 B |
| 09/22/2025 | $27.06 | $26.99 (-0.26%) | $27.07 | $26.93 | 104.63 K | $30.60 B |
| 09/19/2025 | $26.98 | $27.05 (0.26%) | $27.20 | $26.98 | 111.70 K | $30.67 B |
| 09/18/2025 | $26.82 | $26.86 (0.15%) | $26.90 | $26.59 | 97.90 K | $30.45 B |
| 09/17/2025 | $26.97 | $26.96 (-0.04%) | $27.21 | $26.73 | 268.33 K | $30.57 B |
| 09/16/2025 | $27.07 | $27.06 (-0.04%) | $27.16 | $27.02 | 147.70 K | $30.68 B |
| 09/15/2025 | $26.60 | $26.86 (0.98%) | $26.94 | $26.60 | 86.00 K | $30.45 B |
| 09/12/2025 | $26.78 | $26.81 (0.11%) | $26.86 | $26.72 | 64.90 K | $30.40 B |
| 09/11/2025 | $26.77 | $26.99 (0.82%) | $27.01 | $26.77 | 67.30 K | $30.60 B |
| 09/10/2025 | $26.52 | $26.66 (0.53%) | $26.73 | $26.52 | 149.70 K | $30.23 B |
| 09/09/2025 | $26.43 | $26.44 (0.04%) | $26.49 | $26.29 | 104.84 K | $29.98 B |
| 09/08/2025 | $26.49 | $26.66 (0.64%) | $26.67 | $26.47 | 88.30 K | $30.23 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.
