5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-22.03%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+30.40%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $36.70 | $37.04 (0.93%) | $37.19 | $36.39 | 190.43 K | $40.70 B |
| 11/03/2026 | $36.79 | $36.48 (-0.84%) | $36.99 | $36.44 | 161.62 K | $40.09 B |
| 11/02/2026 | $36.56 | $36.76 (0.55%) | $37.01 | $36.56 | 212.70 K | $40.40 B |
| 10/30/2026 | $36.91 | $36.83 (-0.22%) | $36.97 | $36.49 | 209.40 K | $40.47 B |
| 10/29/2026 | $37.12 | $37.35 (0.62%) | $37.39 | $36.95 | 222.30 K | $41.04 B |
| 10/28/2026 | $36.54 | $36.87 (0.9%) | $36.89 | $36.49 | 129.70 K | $40.52 B |
| 10/27/2026 | $36.94 | $36.93 (-0.03%) | $37.02 | $36.74 | 146.30 K | $40.58 B |
| 10/26/2026 | $36.68 | $36.59 (-0.25%) | $36.71 | $36.47 | 225.60 K | $40.21 B |
| 10/23/2026 | $36.07 | $36.48 (1.14%) | $36.49 | $36.07 | 221.93 K | $40.09 B |
| 10/22/2026 | $36.64 | $36.72 (0.22%) | $36.83 | $36.48 | 188.14 K | $40.35 B |
| 10/21/2026 | $36.98 | $37.01 (0.08%) | $37.20 | $36.81 | 151.00 K | $40.67 B |
| 10/20/2026 | $36.31 | $36.57 (0.72%) | $36.77 | $36.31 | 142.84 K | $40.19 B |
| 10/19/2026 | $36.84 | $36.52 (-0.87%) | $36.87 | $36.51 | 219.24 K | $40.13 B |
| 10/16/2026 | $37.03 | $36.89 (-0.38%) | $37.33 | $36.75 | 157.22 K | $40.54 B |
| 10/15/2026 | $36.38 | $36.51 (0.36%) | $36.57 | $36.18 | 261.45 K | $40.12 B |
| 10/14/2026 | $36.22 | $36.43 (0.58%) | $36.51 | $36.22 | 294.90 K | $40.03 B |
| 10/13/2026 | $37.13 | $36.84 (-0.78%) | $37.21 | $36.79 | 264.93 K | $40.48 B |
| 10/12/2026 | $37.00 | $36.85 (-0.41%) | $37.09 | $36.77 | 288.14 K | $40.49 B |
| 10/09/2026 | $36.75 | $36.95 (0.54%) | $36.98 | $36.60 | 274.40 K | $40.60 B |
| 10/08/2026 | $36.70 | $36.69 (-0.03%) | $36.72 | $36.20 | 664.22 K | $40.32 B |
| 10/07/2026 | $36.90 | $36.84 (-0.16%) | $36.93 | $36.64 | 446.20 K | $40.48 B |
| 10/06/2026 | $37.71 | $37.16 (-1.46%) | $37.71 | $37.15 | 447.00 K | $40.83 B |
| 10/05/2026 | $37.26 | $37.34 (0.21%) | $37.50 | $37.18 | 462.93 K | $41.03 B |
| 10/02/2026 | $36.85 | $37.12 (0.73%) | $37.25 | $36.80 | 940.43 K | $40.79 B |
| 10/01/2026 | $37.36 | $37.36 (0%) | $37.36 | $36.78 | 339.73 K | $41.05 B |
| 09/30/2026 | $38.19 | $37.71 (-1.26%) | $38.19 | $37.70 | 411.20 K | $41.44 B |
| 09/29/2026 | $38.39 | $38.23 (-0.42%) | $38.39 | $37.96 | 207.62 K | $42.01 B |
| 09/28/2026 | $38.90 | $39.03 (0.33%) | $39.37 | $38.86 | 264.63 K | $42.89 B |
| 09/25/2026 | $39.25 | $39.19 (-0.15%) | $39.33 | $39.10 | 433.10 K | $43.07 B |
| 09/24/2026 | $38.30 | $38.32 (0.05%) | $38.35 | $38.01 | 541.30 K | $42.11 B |
| 09/23/2026 | $39.18 | $39.10 (-0.2%) | $39.35 | $38.97 | 473.91 K | $42.97 B |
| 09/22/2026 | $39.64 | $39.53 (-0.28%) | $39.81 | $39.31 | 213.40 K | $43.44 B |
| 09/21/2026 | $39.84 | $39.67 (-0.43%) | $39.84 | $39.31 | 243.71 K | $43.59 B |
| 09/18/2026 | $39.06 | $39.30 (0.61%) | $39.46 | $38.88 | 337.20 K | $43.19 B |
| 09/17/2026 | $40.26 | $40.25 (-0.02%) | $40.33 | $40.07 | 252.00 K | $44.23 B |
| 09/16/2026 | $40.03 | $39.59 (-1.1%) | $40.21 | $39.22 | 226.53 K | $43.51 B |
| 09/15/2026 | $39.61 | $39.69 (0.2%) | $39.72 | $39.43 | 420.52 K | $43.61 B |
| 09/14/2026 | $39.70 | $39.94 (0.6%) | $40.07 | $39.64 | 156.40 K | $43.89 B |
| 09/11/2026 | $39.98 | $40.11 (0.33%) | $40.13 | $39.89 | 156.70 K | $44.08 B |
| 09/10/2026 | $39.09 | $39.09 (0%) | $39.25 | $38.93 | 214.05 K | $42.96 B |
| 09/09/2026 | $39.09 | $39.02 (-0.18%) | $39.25 | $38.98 | 435.40 K | $42.88 B |
| 09/08/2026 | $39.67 | $39.21 (-1.16%) | $39.67 | $39.15 | 528.80 K | $43.09 B |
| 09/04/2026 | $40.33 | $39.94 (-0.97%) | $40.33 | $39.88 | 296.00 K | $43.89 B |
| 09/03/2026 | $40.61 | $41.19 (1.43%) | $41.28 | $40.61 | 460.13 K | $45.26 B |
| 09/02/2026 | $39.60 | $39.94 (0.86%) | $39.96 | $39.44 | 250.86 K | $43.89 B |
| 09/01/2026 | $39.28 | $39.16 (-0.31%) | $39.61 | $39.09 | 164.90 K | $43.03 B |
| 08/31/2026 | $39.33 | $38.97 (-0.92%) | $39.35 | $38.93 | 164.20 K | $42.82 B |
| 08/28/2026 | $39.12 | $39.00 (-0.31%) | $39.28 | $38.82 | 394.92 K | $42.86 B |
| 08/27/2026 | $39.74 | $38.92 (-2.06%) | $39.78 | $38.06 | 941.70 K | $42.77 B |
| 08/26/2026 | $39.62 | $39.73 (0.28%) | $39.88 | $39.57 | 228.63 K | $43.66 B |
| 08/25/2026 | $39.42 | $39.53 (0.28%) | $39.55 | $39.28 | 164.40 K | $43.44 B |
| 08/24/2026 | $38.80 | $39.11 (0.8%) | $39.20 | $38.80 | 203.51 K | $42.98 B |
| 08/21/2026 | $38.43 | $38.49 (0.16%) | $38.69 | $38.41 | 197.34 K | $42.30 B |
| 08/20/2026 | $37.52 | $37.54 (0.05%) | $37.75 | $37.46 | 463.84 K | $41.25 B |
| 08/19/2026 | $38.77 | $37.51 (-3.25%) | $38.77 | $37.44 | 752.68 K | $41.22 B |
| 08/18/2026 | $39.71 | $39.14 (-1.44%) | $39.71 | $39.08 | 143.52 K | $43.01 B |
| 08/17/2026 | $40.22 | $40.13 (-0.22%) | $40.30 | $40.06 | 225.24 K | $44.10 B |
| 08/14/2026 | $40.41 | $40.16 (-0.62%) | $40.41 | $40.06 | 281.42 K | $44.84 B |
| 08/13/2026 | $40.50 | $40.43 (-0.17%) | $40.55 | $40.21 | 392.70 K | $45.14 B |
| 08/12/2026 | $40.43 | $40.58 (0.37%) | $40.58 | $40.12 | 427.70 K | $45.30 B |
| 08/11/2026 | $39.89 | $39.70 (-0.48%) | $40.19 | $39.70 | 226.51 K | $44.32 B |
| 08/10/2026 | $39.65 | $39.86 (0.53%) | $39.90 | $39.42 | 245.04 K | $44.50 B |
| 08/07/2026 | $40.78 | $40.09 (-1.69%) | $40.79 | $39.87 | 204.05 K | $44.76 B |
| 08/06/2026 | $41.73 | $41.29 (-1.05%) | $42.39 | $41.16 | 234.63 K | $46.10 B |
| 08/05/2026 | $41.54 | $41.31 (-0.55%) | $41.61 | $41.17 | 237.62 K | $46.12 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.
