ORIX Corporation American Depositary Shares
IX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $39.98 | $40.13 | $39.89 | $40.11 | +2.61% | 156.68K |
| Sep 10, 2026 | $39.09 | $39.25 | $38.93 | $39.09 | +0.18% | 214.05K |
| Sep 9, 2026 | $39.09 | $39.25 | $38.98 | $39.02 | -0.48% | 435.39K |
| Sep 8, 2026 | $39.67 | $39.67 | $39.15 | $39.21 | -1.83% | 528.77K |
| Sep 4, 2026 | $40.33 | $40.33 | $39.88 | $39.94 | -3.03% | 296.00K |
| Sep 3, 2026 | $40.61 | $41.28 | $40.61 | $41.19 | +3.13% | 460.13K |
| Sep 2, 2026 | $39.60 | $39.96 | $39.44 | $39.94 | +1.99% | 250.86K |
| Sep 1, 2026 | $39.28 | $39.61 | $39.09 | $39.16 | +0.49% | 164.89K |
| Aug 31, 2026 | $39.33 | $39.35 | $38.93 | $38.97 | -0.08% | 164.18K |
| Aug 28, 2026 | $39.12 | $39.28 | $38.82 | $39.00 | +0.21% | 394.92K |
| Aug 27, 2026 | $39.74 | $39.78 | $38.06 | $38.92 | -2.04% | 941.69K |
| Aug 26, 2026 | $39.62 | $39.88 | $39.57 | $39.73 | +0.51% | 228.63K |
| Aug 25, 2026 | $39.42 | $39.55 | $39.29 | $39.53 | +1.07% | 164.38K |
| Aug 24, 2026 | $38.80 | $39.20 | $38.80 | $39.11 | +1.61% | 203.51K |
| Aug 21, 2026 | $38.43 | $38.69 | $38.41 | $38.49 | +2.53% | 197.34K |
| Aug 20, 2026 | $37.52 | $37.75 | $37.46 | $37.54 | +0.08% | 463.84K |
| Aug 19, 2026 | $38.77 | $38.77 | $37.44 | $37.51 | -4.16% | 752.68K |
| Aug 18, 2026 | $39.71 | $39.71 | $39.08 | $39.14 | -2.47% | 143.52K |
| Aug 17, 2026 | $40.22 | $40.30 | $40.06 | $40.13 | -0.07% | 225.24K |
| Aug 14, 2026 | $40.41 | $40.41 | $40.06 | $40.16 | -0.67% | 281.42K |
| Aug 13, 2026 | $40.50 | $40.55 | $40.21 | $40.43 | -0.37% | 392.67K |
| Aug 12, 2026 | $40.43 | $40.58 | $40.12 | $40.58 | +2.22% | 427.67K |
| Aug 11, 2026 | $39.89 | $40.19 | $39.70 | $39.70 | -0.40% | 226.51K |
| Aug 10, 2026 | $39.65 | $39.90 | $39.42 | $39.86 | -0.57% | 245.03K |
| Aug 7, 2026 | $40.78 | $40.79 | $39.87 | $40.09 | -2.91% | 204.05K |
| Aug 6, 2026 | $41.73 | $42.39 | $41.16 | $41.29 | -0.05% | 234.63K |
| Aug 5, 2026 | $41.54 | $41.61 | $41.17 | $41.31 | +2.66% | 237.62K |
| Aug 4, 2026 | $40.02 | $40.44 | $39.98 | $40.24 | +0.68% | 141.52K |
| Aug 3, 2026 | $40.24 | $40.34 | $39.91 | $39.97 | -0.84% | 176.58K |
| Jul 31, 2026 | $40.68 | $40.69 | $39.93 | $40.31 | -0.22% | 186.46K |
| Jul 30, 2026 | $39.21 | $40.45 | $39.18 | $40.40 | +3.27% | 165.62K |
| Jul 29, 2026 | $39.39 | $39.90 | $39.12 | $39.12 | -0.20% | 232.09K |
| Jul 28, 2026 | $39.15 | $39.41 | $38.95 | $39.20 | -2.54% | 185.98K |
| Jul 27, 2026 | $40.78 | $41.00 | $40.15 | $40.22 | -0.22% | 333.19K |
| Jul 24, 2026 | $39.62 | $40.47 | $39.62 | $40.31 | +0.52% | 225.32K |
| Jul 23, 2026 | $40.25 | $40.37 | $39.91 | $40.10 | -1.09% | 143.88K |
| Jul 22, 2026 | $40.37 | $40.67 | $40.37 | $40.54 | +0.32% | 145.65K |
| Jul 21, 2026 | $39.75 | $40.45 | $39.45 | $40.41 | +5.51% | 186.86K |
| Jul 20, 2026 | $38.70 | $38.83 | $38.28 | $38.30 | -0.26% | 131.94K |
| Jul 17, 2026 | $38.25 | $38.65 | $37.92 | $38.40 | -3.59% | 223.09K |
| Jul 16, 2026 | $40.16 | $40.16 | $39.80 | $39.83 | -1.87% | 229.34K |
| Jul 15, 2026 | $40.48 | $40.65 | $40.26 | $40.59 | +0.95% | 188.37K |
| Jul 14, 2026 | $39.96 | $40.46 | $39.60 | $40.21 | +1.85% | 243.63K |
| Jul 13, 2026 | $39.82 | $39.89 | $39.32 | $39.48 | -2.03% | 207.23K |
| Jul 10, 2026 | $40.15 | $40.39 | $40.01 | $40.30 | +0.85% | 153.11K |
| Jul 9, 2026 | $39.70 | $40.15 | $39.70 | $39.96 | +1.52% | 197.61K |
| Jul 8, 2026 | $39.17 | $39.36 | $38.89 | $39.36 | +0.08% | 282.38K |
| Jul 7, 2026 | $39.89 | $39.96 | $39.26 | $39.33 | -1.30% | 277.43K |
| Jul 6, 2026 | $39.57 | $40.00 | $39.57 | $39.85 | +2.02% | 215.21K |
| Jul 2, 2026 | $39.11 | $39.42 | $38.72 | $39.06 | +1.72% | 182.55K |
| Jul 1, 2026 | $37.85 | $38.81 | $37.85 | $38.40 | +0.95% | 184.90K |
| Jun 30, 2026 | $38.25 | $38.38 | $38.02 | $38.04 | -1.01% | 253.16K |
| Jun 29, 2026 | $38.11 | $38.50 | $37.80 | $38.43 | +0.39% | 648.52K |
| Jun 26, 2026 | $38.28 | $38.50 | $37.81 | $38.28 | -0.52% | 229.48K |
| Jun 25, 2026 | $38.45 | $38.72 | $38.19 | $38.48 | +0.34% | 332.21K |
| Jun 24, 2026 | $38.76 | $38.76 | $38.18 | $38.35 | -2.17% | 286.04K |
| Jun 23, 2026 | $38.92 | $39.39 | $38.89 | $39.20 | -2.87% | 179.78K |
| Jun 22, 2026 | $40.34 | $40.63 | $40.19 | $40.36 | +0.52% | 237.68K |
| Jun 18, 2026 | $40.35 | $40.50 | $40.06 | $40.15 | +1.31% | 281.61K |
| Jun 17, 2026 | $39.57 | $40.09 | $39.47 | $39.63 | — | 328.60K |
