ORIX Corporation American Depositary Shares
IX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.91 | $36.97 | $36.49 | $36.83 | -1.39% | 209.39K |
| Oct 29, 2026 | $37.12 | $37.39 | $36.95 | $37.35 | +1.30% | 222.28K |
| Oct 28, 2026 | $36.54 | $36.89 | $36.49 | $36.87 | -0.16% | 129.69K |
| Oct 27, 2026 | $36.94 | $37.02 | $36.74 | $36.93 | +0.93% | 146.30K |
| Oct 26, 2026 | $36.68 | $36.71 | $36.47 | $36.59 | +0.30% | 225.58K |
| Oct 23, 2026 | $36.07 | $36.50 | $36.07 | $36.48 | -0.65% | 221.93K |
| Oct 22, 2026 | $36.64 | $36.83 | $36.48 | $36.72 | -0.78% | 188.14K |
| Oct 21, 2026 | $36.98 | $37.20 | $36.81 | $37.01 | +1.20% | 150.99K |
| Oct 20, 2026 | $36.31 | $36.77 | $36.31 | $36.57 | +0.14% | 142.84K |
| Oct 19, 2026 | $36.84 | $36.87 | $36.51 | $36.52 | -1.00% | 219.24K |
| Oct 16, 2026 | $37.03 | $37.33 | $36.75 | $36.89 | +1.04% | 157.22K |
| Oct 15, 2026 | $36.38 | $36.57 | $36.18 | $36.51 | +0.22% | 261.45K |
| Oct 14, 2026 | $36.22 | $36.51 | $36.22 | $36.43 | -1.11% | 294.90K |
| Oct 13, 2026 | $37.13 | $37.21 | $36.79 | $36.84 | -0.03% | 264.93K |
| Oct 12, 2026 | $37.00 | $37.09 | $36.77 | $36.85 | -0.27% | 288.14K |
| Oct 9, 2026 | $36.75 | $36.98 | $36.61 | $36.95 | +0.71% | 274.39K |
| Oct 8, 2026 | $36.70 | $36.72 | $36.20 | $36.69 | -0.41% | 664.22K |
| Oct 7, 2026 | $36.90 | $36.93 | $36.64 | $36.84 | -0.86% | 446.16K |
| Oct 6, 2026 | $37.71 | $37.71 | $37.15 | $37.16 | -0.48% | 447.00K |
| Oct 5, 2026 | $37.26 | $37.50 | $37.18 | $37.34 | +0.59% | 462.93K |
| Oct 2, 2026 | $36.85 | $37.25 | $36.80 | $37.12 | -0.64% | 940.43K |
| Oct 1, 2026 | $37.36 | $37.36 | $36.78 | $37.36 | -0.93% | 339.73K |
| Sep 30, 2026 | $38.19 | $38.19 | $37.70 | $37.71 | -1.36% | 411.18K |
| Sep 29, 2026 | $38.39 | $38.39 | $37.96 | $38.23 | -2.05% | 207.62K |
| Sep 28, 2026 | $38.90 | $39.37 | $38.86 | $39.03 | -0.41% | 264.63K |
| Sep 25, 2026 | $39.25 | $39.33 | $39.10 | $39.19 | +2.27% | 433.07K |
| Sep 24, 2026 | $38.30 | $38.35 | $38.01 | $38.32 | -1.99% | 541.30K |
| Sep 23, 2026 | $39.18 | $39.35 | $38.97 | $39.10 | -1.09% | 473.91K |
| Sep 22, 2026 | $39.64 | $39.81 | $39.31 | $39.53 | -0.35% | 213.36K |
| Sep 21, 2026 | $39.84 | $39.84 | $39.31 | $39.67 | +0.94% | 243.71K |
| Sep 18, 2026 | $39.06 | $39.46 | $38.88 | $39.30 | -2.36% | 337.18K |
| Sep 17, 2026 | $40.26 | $40.33 | $40.07 | $40.25 | +1.67% | 251.97K |
| Sep 16, 2026 | $40.03 | $40.21 | $39.22 | $39.59 | -0.25% | 226.53K |
| Sep 15, 2026 | $39.61 | $39.72 | $39.43 | $39.69 | -0.63% | 420.52K |
| Sep 14, 2026 | $39.70 | $40.07 | $39.64 | $39.94 | -0.42% | 156.39K |
| 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 | — | 204.05K |
