5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+28.63%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+59.22%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.85 | $34.10 (0.74%) | $34.37 | $33.30 | 192.53 K | $37.81 B |
| 05/05/2026 | $33.05 | $33.23 (0.54%) | $33.32 | $33.00 | 205.53 K | $36.89 B |
| 05/04/2026 | $33.01 | $32.86 (-0.45%) | $33.26 | $32.76 | 210.92 K | $36.48 B |
| 05/01/2026 | $33.44 | $33.05 (-1.17%) | $33.44 | $33.02 | 199.62 K | $36.69 B |
| 04/30/2026 | $33.24 | $33.61 (1.11%) | $33.72 | $33.14 | 310.11 K | $37.31 B |
| 04/29/2026 | $32.49 | $32.63 (0.43%) | $32.79 | $32.49 | 439.20 K | $36.23 B |
| 04/28/2026 | $32.70 | $32.51 (-0.58%) | $32.87 | $32.40 | 514.90 K | $36.09 B |
| 04/27/2026 | $31.99 | $31.55 (-1.38%) | $32.07 | $31.48 | 457.93 K | $35.03 B |
| 04/24/2026 | $30.40 | $30.40 (0%) | $30.49 | $30.18 | 198.50 K | $33.75 B |
| 04/23/2026 | $30.52 | $30.40 (-0.39%) | $30.71 | $30.10 | 226.00 K | $33.75 B |
| 04/22/2026 | $31.11 | $30.52 (-1.9%) | $31.11 | $30.49 | 168.60 K | $33.88 B |
| 04/21/2026 | $31.47 | $30.58 (-2.83%) | $31.47 | $30.56 | 289.30 K | $33.95 B |
| 04/20/2026 | $32.06 | $31.87 (-0.59%) | $32.10 | $31.84 | 255.70 K | $35.38 B |
| 04/17/2026 | $31.94 | $32.23 (0.91%) | $32.53 | $31.94 | 232.30 K | $35.78 B |
| 04/16/2026 | $31.94 | $31.74 (-0.63%) | $32.02 | $31.74 | 232.00 K | $35.24 B |
| 04/15/2026 | $31.61 | $31.90 (0.92%) | $32.02 | $31.61 | 263.20 K | $35.42 B |
| 04/14/2026 | $31.66 | $31.68 (0.06%) | $31.85 | $31.65 | 319.70 K | $35.17 B |
| 04/13/2026 | $30.16 | $31.04 (2.92%) | $31.08 | $30.16 | 803.50 K | $34.46 B |
| 04/10/2026 | $31.05 | $31.00 (-0.16%) | $31.13 | $30.90 | 311.32 K | $34.42 B |
| 04/09/2026 | $30.62 | $30.96 (1.11%) | $31.24 | $30.51 | 725.92 K | $34.37 B |
| 04/08/2026 | $31.38 | $31.37 (-0.03%) | $31.61 | $31.18 | 270.03 K | $34.83 B |
| 04/07/2026 | $29.64 | $29.86 (0.74%) | $29.90 | $29.34 | 358.22 K | $33.15 B |
| 04/06/2026 | $29.73 | $29.80 (0.24%) | $29.92 | $29.67 | 579.26 K | $33.08 B |
| 04/02/2026 | $29.26 | $30.03 (2.63%) | $30.13 | $29.23 | 582.41 K | $33.34 B |
| 04/01/2026 | $30.42 | $30.45 (0.1%) | $30.67 | $30.27 | 399.73 K | $33.81 B |
| 03/31/2026 | $29.26 | $29.99 (2.49%) | $30.04 | $29.26 | 516.91 K | $33.30 B |
| 03/30/2026 | $29.36 | $29.16 (-0.68%) | $29.49 | $29.04 | 234.34 K | $32.37 B |
| 03/27/2026 | $29.65 | $29.27 (-1.28%) | $29.71 | $29.24 | 301.75 K | $32.50 B |
| 03/26/2026 | $29.89 | $29.63 (-0.87%) | $30.41 | $29.63 | 410.15 K | $32.90 B |
| 03/25/2026 | $30.42 | $30.47 (0.16%) | $30.52 | $30.22 | 358.52 K | $33.83 B |
| 03/24/2026 | $29.44 | $29.82 (1.29%) | $29.92 | $29.42 | 452.33 K | $33.11 B |
| 03/23/2026 | $29.79 | $29.81 (0.07%) | $30.30 | $29.63 | 725.74 K | $33.10 B |
| 03/20/2026 | $29.78 | $29.48 (-1.01%) | $30.04 | $29.37 | 1.08 M | $32.73 B |
| 03/19/2026 | $29.54 | $30.03 (1.66%) | $30.17 | $29.50 | 335.33 K | $33.34 B |
| 03/18/2026 | $30.45 | $30.17 (-0.92%) | $30.67 | $30.17 | 354.40 K | $33.50 B |
| 03/17/2026 | $30.62 | $30.56 (-0.2%) | $30.89 | $30.56 | 505.06 K | $33.93 B |
| 03/16/2026 | $30.39 | $30.39 (0%) | $30.63 | $30.20 | 276.33 K | $33.74 B |
| 03/13/2026 | $30.19 | $29.94 (-0.83%) | $30.47 | $29.85 | 289.60 K | $33.24 B |
| 03/12/2026 | $30.61 | $30.26 (-1.14%) | $30.61 | $30.14 | 719.71 K | $33.60 B |
| 03/11/2026 | $31.24 | $31.23 (-0.03%) | $31.40 | $31.02 | 318.52 K | $34.67 B |
| 03/10/2026 | $31.81 | $31.88 (0.22%) | $32.53 | $31.71 | 538.64 K | $35.39 B |
| 03/09/2026 | $31.03 | $32.22 (3.83%) | $32.23 | $31.03 | 552.60 K | $35.77 B |
| 03/06/2026 | $31.12 | $31.35 (0.74%) | $31.46 | $30.87 | 344.70 K | $34.81 B |
| 03/05/2026 | $31.76 | $31.23 (-1.67%) | $31.86 | $30.97 | 1.09 M | $34.67 B |
| 03/04/2026 | $32.15 | $32.80 (2.02%) | $32.81 | $31.95 | 436.70 K | $36.42 B |
| 03/03/2026 | $31.31 | $32.47 (3.7%) | $32.63 | $31.06 | 622.30 K | $36.05 B |
| 03/02/2026 | $33.92 | $34.09 (0.5%) | $34.31 | $33.53 | 1.00 M | $37.85 B |
| 02/27/2026 | $35.53 | $35.55 (0.06%) | $35.75 | $35.14 | 1.23 M | $39.47 B |
| 02/26/2026 | $35.49 | $35.59 (0.28%) | $35.71 | $35.36 | 307.02 K | $39.51 B |
| 02/25/2026 | $35.28 | $35.62 (0.96%) | $35.78 | $35.28 | 569.90 K | $39.55 B |
| 02/24/2026 | $34.71 | $35.39 (1.96%) | $35.52 | $34.60 | 679.52 K | $39.29 B |
| 02/23/2026 | $35.45 | $35.25 (-0.56%) | $35.81 | $35.15 | 630.20 K | $39.14 B |
| 02/20/2026 | $35.11 | $35.34 (0.66%) | $35.34 | $34.76 | 295.63 K | $39.23 B |
| 02/19/2026 | $35.74 | $36.01 (0.76%) | $36.28 | $35.67 | 519.74 K | $39.98 B |
| 02/18/2026 | $35.39 | $35.47 (0.23%) | $35.99 | $35.37 | 210.20 K | $39.38 B |
| 02/17/2026 | $34.68 | $35.15 (1.36%) | $35.25 | $34.64 | 354.20 K | $39.02 B |
| 02/13/2026 | $35.88 | $36.34 (1.28%) | $36.41 | $35.82 | 593.31 K | $8.07 B |
| 02/12/2026 | $37.01 | $36.60 (-1.11%) | $37.04 | $36.34 | 432.22 K | $8.13 B |
| 02/11/2026 | $35.46 | $35.85 (1.1%) | $35.91 | $35.37 | 263.30 K | $7.96 B |
| 02/10/2026 | $35.31 | $35.30 (-0.03%) | $35.49 | $34.96 | 261.24 K | $7.84 B |
| 02/09/2026 | $32.93 | $33.99 (3.22%) | $34.31 | $32.80 | 282.20 K | $7.55 B |
| 02/06/2026 | $31.89 | $32.30 (1.29%) | $32.37 | $31.89 | 270.90 K | $7.17 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.
