5 DAY PERFORMANCE
-19.78%
1 MONTH PERFORMANCE
-17.09%
3 MONTH PERFORMANCE
+8.05%
6 MONTH PERFORMANCE
+8.56%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+49.95%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.34 | $40.36 (0.05%) | $40.63 | $40.19 | 237.70 K | $43.73 B |
| 06/18/2026 | $40.35 | $40.15 (-0.5%) | $40.50 | $40.06 | 281.61 K | $43.50 B |
| 06/17/2026 | $39.57 | $39.63 (0.15%) | $40.09 | $39.47 | 328.60 K | $42.93 B |
| 06/16/2026 | $39.38 | $39.37 (-0.03%) | $39.65 | $39.24 | 267.90 K | $42.65 B |
| 06/15/2026 | $38.72 | $38.41 (-0.8%) | $38.73 | $38.40 | 267.90 K | $41.61 B |
| 06/12/2026 | $38.40 | $38.67 (0.7%) | $38.70 | $38.24 | 289.20 K | $41.89 B |
| 06/11/2026 | $38.08 | $38.71 (1.65%) | $38.75 | $37.81 | 224.33 K | $41.94 B |
| 06/10/2026 | $38.54 | $38.15 (-1.01%) | $38.82 | $38.13 | 165.92 K | $41.33 B |
| 06/09/2026 | $39.06 | $38.90 (-0.41%) | $39.42 | $38.44 | 322.64 K | $42.14 B |
| 06/08/2026 | $38.53 | $38.53 (0%) | $38.78 | $38.47 | 260.20 K | $41.74 B |
| 06/05/2026 | $38.50 | $37.88 (-1.61%) | $38.64 | $37.73 | 397.40 K | $41.04 B |
| 06/04/2026 | $39.32 | $39.76 (1.12%) | $39.84 | $39.32 | 818.17 K | $43.08 B |
| 06/03/2026 | $39.22 | $39.25 (0.08%) | $39.47 | $38.90 | 1.03 M | $42.52 B |
| 06/02/2026 | $38.60 | $38.81 (0.54%) | $39.01 | $38.59 | 403.10 K | $42.05 B |
| 06/01/2026 | $38.58 | $38.81 (0.6%) | $38.90 | $38.54 | 398.83 K | $42.05 B |
| 05/29/2026 | $39.05 | $39.02 (-0.08%) | $39.32 | $38.97 | 258.13 K | $42.27 B |
| 05/28/2026 | $38.41 | $38.70 (0.76%) | $38.75 | $38.00 | 454.92 K | $41.93 B |
| 05/27/2026 | $38.77 | $38.61 (-0.41%) | $38.77 | $38.47 | 297.40 K | $41.83 B |
| 05/26/2026 | $39.82 | $39.92 (0.25%) | $40.00 | $39.82 | 228.92 K | $43.25 B |
| 05/22/2026 | $39.18 | $38.85 (-0.84%) | $39.38 | $38.85 | 245.33 K | $42.09 B |
| 05/21/2026 | $38.93 | $39.26 (0.85%) | $39.35 | $38.81 | 336.20 K | $42.53 B |
| 05/20/2026 | $38.17 | $38.63 (1.21%) | $38.70 | $38.16 | 235.34 K | $41.85 B |
| 05/19/2026 | $37.30 | $37.22 (-0.21%) | $37.51 | $37.02 | 166.22 K | $40.32 B |
| 05/18/2026 | $36.76 | $36.90 (0.38%) | $37.15 | $36.65 | 159.63 K | $39.98 B |
| 05/15/2026 | $36.49 | $36.65 (0.44%) | $36.74 | $36.36 | 351.34 K | $39.71 B |
| 05/14/2026 | $36.99 | $36.99 (0%) | $37.27 | $36.67 | 227.30 K | $40.07 B |
| 05/13/2026 | $37.64 | $37.96 (0.85%) | $38.09 | $37.59 | 298.73 K | $41.13 B |
| 05/12/2026 | $37.52 | $37.64 (0.32%) | $37.73 | $37.20 | 311.91 K | $40.78 B |
| 05/11/2026 | $38.56 | $36.74 (-4.72%) | $38.56 | $36.58 | 497.10 K | $39.80 B |
| 05/08/2026 | $33.48 | $33.73 (0.75%) | $33.89 | $33.48 | 213.01 K | $36.54 B |
| 05/07/2026 | $33.21 | $33.19 (-0.06%) | $33.94 | $33.17 | 195.73 K | $35.96 B |
| 05/06/2026 | $33.85 | $34.10 (0.74%) | $34.37 | $33.30 | 192.70 K | $36.94 B |
| 05/05/2026 | $33.05 | $33.23 (0.54%) | $33.32 | $33.00 | 205.53 K | $36.00 B |
| 05/04/2026 | $33.01 | $32.86 (-0.45%) | $33.26 | $32.76 | 210.92 K | $35.60 B |
| 05/01/2026 | $33.44 | $33.05 (-1.17%) | $33.44 | $33.02 | 199.62 K | $35.81 B |
| 04/30/2026 | $33.24 | $33.61 (1.11%) | $33.72 | $33.14 | 310.11 K | $36.41 B |
| 04/29/2026 | $32.49 | $32.63 (0.43%) | $32.79 | $32.49 | 439.20 K | $35.35 B |
| 04/28/2026 | $32.70 | $32.51 (-0.58%) | $32.87 | $32.40 | 514.90 K | $35.22 B |
| 04/27/2026 | $31.99 | $31.55 (-1.38%) | $32.07 | $31.48 | 457.93 K | $34.18 B |
| 04/24/2026 | $30.40 | $30.40 (0%) | $30.49 | $30.18 | 198.50 K | $32.94 B |
| 04/23/2026 | $30.52 | $30.40 (-0.39%) | $30.71 | $30.10 | 226.00 K | $32.94 B |
| 04/22/2026 | $31.11 | $30.52 (-1.9%) | $31.11 | $30.49 | 168.60 K | $33.07 B |
| 04/21/2026 | $31.47 | $30.58 (-2.83%) | $31.47 | $30.56 | 289.30 K | $33.13 B |
| 04/20/2026 | $32.06 | $31.87 (-0.59%) | $32.10 | $31.84 | 255.70 K | $34.53 B |
| 04/17/2026 | $31.94 | $32.23 (0.91%) | $32.53 | $31.94 | 232.30 K | $34.92 B |
| 04/16/2026 | $31.94 | $31.74 (-0.63%) | $32.02 | $31.74 | 232.00 K | $34.39 B |
| 04/15/2026 | $31.61 | $31.90 (0.92%) | $32.02 | $31.61 | 263.20 K | $34.56 B |
| 04/14/2026 | $31.66 | $31.68 (0.06%) | $31.85 | $31.65 | 319.70 K | $34.32 B |
| 04/13/2026 | $30.16 | $31.04 (2.92%) | $31.08 | $30.16 | 803.50 K | $33.63 B |
| 04/10/2026 | $31.05 | $31.00 (-0.16%) | $31.13 | $30.90 | 311.32 K | $33.59 B |
| 04/09/2026 | $30.62 | $30.96 (1.11%) | $31.24 | $30.51 | 725.92 K | $33.54 B |
| 04/08/2026 | $31.38 | $31.37 (-0.03%) | $31.61 | $31.18 | 270.03 K | $33.99 B |
| 04/07/2026 | $29.64 | $29.86 (0.74%) | $29.90 | $29.34 | 358.22 K | $32.35 B |
| 04/06/2026 | $29.73 | $29.80 (0.24%) | $29.92 | $29.67 | 579.26 K | $32.29 B |
| 04/02/2026 | $29.26 | $30.03 (2.63%) | $30.13 | $29.23 | 582.41 K | $32.53 B |
| 04/01/2026 | $30.42 | $30.45 (0.1%) | $30.67 | $30.27 | 399.73 K | $32.99 B |
| 03/31/2026 | $29.26 | $29.99 (2.49%) | $30.04 | $29.26 | 516.91 K | $32.49 B |
| 03/30/2026 | $29.36 | $29.16 (-0.68%) | $29.49 | $29.04 | 234.34 K | $31.59 B |
| 03/27/2026 | $29.65 | $29.27 (-1.28%) | $29.71 | $29.24 | 301.75 K | $31.71 B |
| 03/26/2026 | $29.89 | $29.63 (-0.87%) | $30.41 | $29.63 | 410.15 K | $32.10 B |
| 03/25/2026 | $30.42 | $30.47 (0.16%) | $30.52 | $30.22 | 358.52 K | $33.01 B |
| 03/24/2026 | $29.44 | $29.82 (1.29%) | $29.92 | $29.42 | 452.33 K | $32.31 B |
| 03/23/2026 | $29.79 | $29.81 (0.07%) | $30.30 | $29.63 | 725.74 K | $32.30 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.
