5 DAY PERFORMANCE
+405.33%
1 MONTH PERFORMANCE
+419.79%
3 MONTH PERFORMANCE
+390.08%
6 MONTH PERFORMANCE
+339.98%
YEAR-TO-DATE PERFORMANCE
+404.38%
1 YEAR PERFORMANCE
+406.04%
ORIX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $20.98 | $20.88 (-0.48%) | $21.03 | $20.82 | 74,800 | $4.82 B |
| 03/12/2025 | $20.61 | $20.83 (1.07%) | $20.90 | $20.59 | 130,795 | $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 | $23.02 B |
| 02/20/2025 | $20.37 | $20.34 (-0.15%) | $20.40 | $20.17 | 141,500 | $23.43 B |
| 02/19/2025 | $20.28 | $20.28 (0%) | $20.39 | $20.19 | 132,125 | $23.37 B |
| 02/18/2025 | $20.50 | $20.41 (-0.44%) | $20.51 | $20.31 | 580,510 | $23.51 B |
| 02/14/2025 | $20.71 | $20.64 (-0.34%) | $20.73 | $20.58 | 159,005 | $23.78 B |
| 02/13/2025 | $20.45 | $20.62 (0.83%) | $20.68 | $20.38 | 201,000 | $23.76 B |
| 02/12/2025 | $20.05 | $20.04 (-0.05%) | $20.13 | $19.93 | 210,500 | $23.09 B |
| 02/11/2025 | $21.02 | $21.17 (0.71%) | $21.29 | $21.02 | 203,000 | $24.39 B |
| 02/10/2025 | $21.00 | $21.28 (1.33%) | $21.46 | $21.00 | 230,000 | $24.52 B |
| 02/07/2025 | $21.35 | $21.19 (-0.75%) | $21.41 | $21.16 | 151,110 | $24.41 B |
| 02/06/2025 | $21.31 | $21.36 (0.23%) | $21.40 | $21.30 | 140,000 | $24.61 B |
| 02/05/2025 | $21.02 | $21.21 (0.9%) | $21.21 | $21.00 | 188,605 | $24.44 B |
| 02/04/2025 | $20.83 | $21.02 (0.91%) | $21.09 | $20.83 | 137,205 | $24.22 B |
| 02/03/2025 | $20.94 | $21.11 (0.81%) | $21.22 | $20.92 | 121,145 | $24.32 B |
| 01/31/2025 | $21.35 | $21.16 (-0.89%) | $21.42 | $21.13 | 142,075 | $24.38 B |
| 01/30/2025 | $21.39 | $21.48 (0.42%) | $21.56 | $21.39 | 166,765 | $24.75 B |
| 01/29/2025 | $21.25 | $21.26 (0.05%) | $21.41 | $21.22 | 150,705 | $24.50 B |
| 01/28/2025 | $21.23 | $21.34 (0.52%) | $21.49 | $21.19 | 143,645 | $24.59 B |
| 01/27/2025 | $21.19 | $21.20 (0.05%) | $21.25 | $21.12 | 127,870 | $24.43 B |
| 01/24/2025 | $21.08 | $21.15 (0.33%) | $21.26 | $21.03 | 129,110 | $24.37 B |
| 01/23/2025 | $21.12 | $21.28 (0.76%) | $21.35 | $21.12 | 140,545 | $24.52 B |
| 01/22/2025 | $21.24 | $21.19 (-0.24%) | $21.26 | $21.11 | 251,015 | $24.42 B |
| 01/21/2025 | $21.08 | $21.20 (0.57%) | $21.26 | $21.04 | 190,065 | $24.42 B |
| 01/17/2025 | $20.70 | $20.71 (0.05%) | $20.85 | $20.66 | 96,845 | $23.86 B |
| 01/16/2025 | $20.51 | $20.55 (0.2%) | $20.66 | $20.47 | 154,985 | $23.67 B |
| 01/15/2025 | $20.64 | $20.56 (-0.39%) | $20.65 | $20.37 | 209,300 | $23.69 B |
| 01/14/2025 | $20.27 | $20.24 (-0.15%) | $20.32 | $20.05 | 287,640 | $23.32 B |
| 01/13/2025 | $19.81 | $20.00 (0.96%) | $20.03 | $19.75 | 240,925 | $23.04 B |
| 01/10/2025 | $20.27 | $19.89 (-1.87%) | $20.27 | $19.83 | 205,290 | $22.91 B |
| 01/08/2025 | $20.75 | $20.70 (-0.24%) | $20.79 | $20.57 | 108,820 | $23.85 B |
| 01/07/2025 | $21.51 | $21.40 (-0.51%) | $21.60 | $21.36 | 185,435 | $24.65 B |
| 01/06/2025 | $21.54 | $21.44 (-0.46%) | $21.69 | $21.40 | 137,245 | $24.70 B |
| 01/03/2025 | $21.18 | $21.43 (1.18%) | $21.48 | $21.04 | 189,125 | $24.69 B |
| 01/02/2025 | $21.25 | $21.20 (-0.24%) | $21.34 | $21.08 | 85,805 | $24.43 B |
| 12/31/2024 | $20.91 | $21.25 (1.63%) | $21.36 | $20.91 | 73,260 | $24.48 B |
| 12/30/2024 | $21.47 | $21.34 (-0.61%) | $21.49 | $21.26 | 134,090 | $24.59 B |
| 12/27/2024 | $21.48 | $21.39 (-0.42%) | $21.48 | $21.22 | 193,290 | $24.64 B |
| 12/26/2024 | $21.30 | $21.31 (0.05%) | $21.41 | $21.28 | 203,110 | $24.56 B |
| 12/24/2024 | $21.18 | $21.20 (0.09%) | $21.25 | $21.13 | 66,820 | $24.43 B |
| 12/23/2024 | $21.07 | $21.21 (0.66%) | $21.22 | $20.97 | 283,170 | $24.44 B |
| 12/20/2024 | $20.96 | $21.16 (0.95%) | $21.32 | $20.96 | 280,450 | $24.38 B |
| 12/19/2024 | $21.12 | $21.05 (-0.33%) | $21.21 | $20.89 | 180,155 | $24.25 B |
| 12/18/2024 | $21.46 | $21.08 (-1.77%) | $21.63 | $21.03 | 160,090 | $121.44 B |
| 12/17/2024 | $21.35 | $21.40 (0.23%) | $21.53 | $21.31 | 144,020 | $123.27 B |
| 12/16/2024 | $21.57 | $21.59 (0.09%) | $21.68 | $21.55 | 147,650 | $124.38 B |
| 12/13/2024 | $21.93 | $21.87 (-0.27%) | $21.94 | $21.80 | 203,665 | $125.99 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.
