5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-19.78%
6 MONTH PERFORMANCE
+9.26%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+19.08%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.84 | $39.73 (-0.29%) | $39.84 | $39.50 | 71.82 K | $43.58 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 |
| 08/04/2026 | $40.02 | $40.24 (0.55%) | $40.44 | $39.98 | 141.52 K | $44.92 B |
| 08/03/2026 | $40.24 | $39.97 (-0.67%) | $40.34 | $39.91 | 176.60 K | $43.30 B |
| 07/31/2026 | $40.68 | $40.31 (-0.91%) | $40.69 | $39.93 | 186.50 K | $43.67 B |
| 07/30/2026 | $39.21 | $40.40 (3.03%) | $40.45 | $39.18 | 165.62 K | $43.77 B |
| 07/29/2026 | $39.39 | $39.12 (-0.69%) | $39.90 | $39.12 | 232.10 K | $42.38 B |
| 07/28/2026 | $39.15 | $39.20 (0.13%) | $39.41 | $38.95 | 186.00 K | $42.47 B |
| 07/27/2026 | $40.78 | $40.22 (-1.37%) | $41.00 | $40.15 | 333.20 K | $43.57 B |
| 07/24/2026 | $39.62 | $40.31 (1.74%) | $40.47 | $39.62 | 225.33 K | $43.67 B |
| 07/23/2026 | $40.25 | $40.10 (-0.37%) | $40.37 | $39.91 | 143.90 K | $43.44 B |
| 07/22/2026 | $40.37 | $40.54 (0.42%) | $40.67 | $40.37 | 145.70 K | $43.92 B |
| 07/21/2026 | $39.75 | $40.41 (1.66%) | $40.45 | $39.45 | 186.90 K | $43.78 B |
| 07/20/2026 | $38.70 | $38.30 (-1.03%) | $38.83 | $38.28 | 131.94 K | $41.49 B |
| 07/17/2026 | $38.25 | $38.40 (0.39%) | $38.65 | $37.92 | 223.10 K | $41.60 B |
| 07/16/2026 | $40.16 | $39.83 (-0.82%) | $40.16 | $39.80 | 229.34 K | $43.15 B |
| 07/15/2026 | $40.48 | $40.59 (0.27%) | $40.65 | $40.26 | 188.40 K | $43.98 B |
| 07/14/2026 | $39.96 | $40.21 (0.63%) | $40.46 | $39.60 | 243.63 K | $43.56 B |
| 07/13/2026 | $39.82 | $39.48 (-0.85%) | $39.89 | $39.32 | 207.23 K | $42.77 B |
| 07/10/2026 | $40.15 | $40.30 (0.37%) | $40.39 | $40.01 | 153.11 K | $43.66 B |
| 07/09/2026 | $39.70 | $39.96 (0.65%) | $40.15 | $39.70 | 197.61 K | $43.29 B |
| 07/08/2026 | $39.17 | $39.36 (0.49%) | $39.36 | $38.89 | 282.40 K | $42.64 B |
| 07/07/2026 | $39.89 | $39.33 (-1.4%) | $39.96 | $39.26 | 277.43 K | $42.61 B |
| 07/06/2026 | $39.57 | $39.85 (0.71%) | $40.00 | $39.57 | 215.21 K | $43.17 B |
| 07/02/2026 | $39.11 | $39.06 (-0.13%) | $39.42 | $38.72 | 182.55 K | $42.32 B |
| 07/01/2026 | $37.85 | $38.40 (1.45%) | $38.81 | $37.85 | 184.90 K | $41.60 B |
| 06/30/2026 | $38.25 | $38.04 (-0.55%) | $38.38 | $38.02 | 253.20 K | $41.21 B |
| 06/29/2026 | $38.11 | $38.43 (0.84%) | $38.50 | $37.80 | 648.52 K | $41.63 B |
| 06/26/2026 | $38.28 | $38.28 (0%) | $38.50 | $37.81 | 229.50 K | $41.47 B |
| 06/25/2026 | $38.45 | $38.48 (0.08%) | $38.72 | $38.19 | 332.21 K | $41.69 B |
| 06/24/2026 | $38.76 | $38.35 (-1.06%) | $38.76 | $38.18 | 286.04 K | $41.55 B |
| 06/23/2026 | $38.92 | $39.20 (0.72%) | $39.39 | $38.89 | 179.80 K | $42.47 B |
| 06/22/2026 | $40.34 | $40.36 (0.05%) | $40.63 | $40.19 | 237.70 K | $43.73 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.
