5 DAY PERFORMANCE
-20.09%
1 MONTH PERFORMANCE
-18.10%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+29.25%
Orix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $41.73 | $41.29 (-1.05%) | $42.39 | $41.16 | 234.63 K | $44.73 B |
| 08/05/2026 | $41.54 | $41.31 (-0.55%) | $41.61 | $41.17 | 237.62 K | $44.76 B |
| 08/04/2026 | $40.02 | $40.24 (0.55%) | $40.44 | $39.98 | 141.52 K | $43.60 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 |
| 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 |
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.
