ORIX Corporation American Depositary Shares$41.31SLF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $82.65 | $82.69 | $81.89 | $82.27 | -0.23% | 744.18K |
| Aug 3, 2026 | $83.19 | $83.56 | $82.43 | $82.46 | -0.59% | 496.56K |
| Jul 31, 2026 | $82.62 | $83.40 | $82.61 | $82.95 | +0.22% | 520.84K |
| Jul 30, 2026 | $83.02 | $83.30 | $82.60 | $82.77 | +0.61% | 534.90K |
| Jul 29, 2026 | $83.71 | $83.94 | $82.02 | $82.27 | -2.14% | 785.65K |
| Jul 28, 2026 | $82.97 | $84.38 | $82.90 | $84.07 | +1.37% | 440.13K |
| Jul 27, 2026 | $82.63 | $83.05 | $82.36 | $82.93 | +0.83% | 423.63K |
| Jul 24, 2026 | $81.43 | $82.44 | $81.43 | $82.25 | +1.03% | 507.27K |
| Jul 23, 2026 | $80.97 | $81.49 | $80.50 | $81.41 | +0.07% | 426.60K |
| Jul 22, 2026 | $81.30 | $81.89 | $81.12 | $81.35 | +0.47% | 561.29K |
| Jul 21, 2026 | $80.75 | $81.17 | $80.25 | $80.97 | +0.40% | 534.36K |
| Jul 20, 2026 | $81.53 | $82.06 | $80.44 | $80.65 | -1.38% | 521.75K |
| Jul 17, 2026 | $81.73 | $82.25 | $80.80 | $81.78 | +0.20% | 989.65K |
| Jul 16, 2026 | $81.07 | $82.00 | $81.07 | $81.62 | +0.46% | 729.33K |
| Jul 15, 2026 | $79.70 | $81.60 | $79.46 | $81.25 | +2.16% | 636.43K |
| Jul 14, 2026 | $78.96 | $79.88 | $78.96 | $79.53 | +1.35% | 542.38K |
| Jul 13, 2026 | $79.24 | $79.59 | $78.02 | $78.47 | -1.80% | 835.30K |
| Jul 10, 2026 | $80.50 | $80.90 | $79.78 | $79.91 | -0.47% | 440.92K |
| Jul 9, 2026 | $79.69 | $80.39 | $79.37 | $80.29 | +1.13% | 298.33K |
| Jul 8, 2026 | $79.73 | $79.79 | $78.90 | $79.39 | -0.64% | 444.40K |
| Jul 7, 2026 | $78.97 | $80.36 | $78.65 | $79.90 | +1.15% | 420.07K |
| Jul 6, 2026 | $80.00 | $80.00 | $78.38 | $78.99 | -0.83% | 614.87K |
| Jul 2, 2026 | $79.06 | $79.67 | $78.35 | $79.65 | +1.01% | 545.84K |
| Jul 1, 2026 | $78.20 | $79.23 | $78.20 | $78.85 | +0.55% | 213.39K |
| Jun 30, 2026 | $78.33 | $78.63 | $77.91 | $78.42 | +0.42% | 356.37K |
| Jun 29, 2026 | $77.89 | $78.12 | $77.39 | $78.09 | +0.26% | 340.14K |
| Jun 26, 2026 | $77.67 | $78.35 | $77.54 | $77.89 | +0.50% | 376.59K |
| Jun 25, 2026 | $77.51 | $78.60 | $77.49 | $77.50 | +0.31% | 446.86K |
| Jun 24, 2026 | $77.77 | $77.88 | $76.65 | $77.26 | -0.52% | 1.43M |
| Jun 23, 2026 | $77.21 | $78.15 | $77.17 | $77.66 | +0.14% | 532.71K |
| Jun 22, 2026 | $77.70 | $78.75 | $77.37 | $77.55 | -1.77% | 803.56K |
| Jun 18, 2026 | $78.13 | $78.98 | $77.98 | $78.95 | +1.30% | 858.31K |
| Jun 17, 2026 | $77.41 | $78.64 | $77.41 | $77.94 | +0.36% | 612.85K |
| Jun 16, 2026 | $76.90 | $77.93 | $76.90 | $77.66 | +1.38% | 322.10K |
| Jun 15, 2026 | $76.86 | $77.01 | $76.17 | $76.60 | -0.05% | 304.76K |
| Jun 12, 2026 | $76.24 | $76.84 | $75.95 | $76.64 | +1.05% | 505.19K |
| Jun 11, 2026 | $75.25 | $76.19 | $75.11 | $75.84 | +1.23% | 1.02M |
| Jun 10, 2026 | $74.31 | $75.04 | $74.04 | $74.92 | +1.28% | 843.56K |
| Jun 9, 2026 | $73.96 | $74.68 | $73.74 | $73.97 | +0.61% | 410.09K |
| Jun 8, 2026 | $73.72 | $74.44 | $73.09 | $73.52 | -0.27% | 464.04K |
| Jun 5, 2026 | $73.19 | $74.13 | $72.95 | $73.72 | +1.04% | 560.43K |
| Jun 4, 2026 | $72.49 | $73.04 | $72.31 | $72.96 | +1.18% | 567.43K |
| Jun 3, 2026 | $72.20 | $72.93 | $72.08 | $72.11 | -0.87% | 533.77K |
| Jun 2, 2026 | $71.06 | $73.02 | $71.06 | $72.74 | +2.45% | 439.42K |
| Jun 1, 2026 | $71.25 | $71.88 | $70.66 | $71.00 | -1.11% | 504.52K |
| May 29, 2026 | $71.59 | $72.82 | $71.59 | $71.80 | -0.13% | 582.16K |
| May 28, 2026 | $72.32 | $72.36 | $71.63 | $71.89 | -0.96% | 953.44K |
| May 27, 2026 | $71.79 | $72.66 | $71.40 | $72.59 | -0.58% | 600.99K |
| May 26, 2026 | $73.33 | $73.64 | $72.63 | $73.01 | -0.10% | 6.07M |
| May 22, 2026 | $73.55 | $73.60 | $73.02 | $73.08 | -0.22% | 364.86K |
| May 21, 2026 | $72.45 | $73.38 | $72.37 | $73.24 | +0.30% | 400.24K |
| May 20, 2026 | $71.96 | $73.24 | $71.57 | $73.02 | +2.00% | 455.83K |
| May 19, 2026 | $72.37 | $72.67 | $71.50 | $71.59 | -1.65% | 558.04K |
| May 18, 2026 | $72.28 | $72.88 | $72.02 | $72.79 | 0.00% | 172.10K |
| May 15, 2026 | $72.28 | $72.88 | $72.02 | $72.79 | +1.62% | 521.96K |
| May 14, 2026 | $70.87 | $71.69 | $70.87 | $71.63 | +1.16% | 528.84K |
| May 13, 2026 | $70.25 | $71.13 | $70.25 | $70.81 | +0.27% | 887.19K |
| May 12, 2026 | $70.35 | $70.97 | $69.66 | $70.62 | +0.13% | 540.31K |
| May 11, 2026 | $70.35 | $71.36 | $70.00 | $70.53 | +0.67% | 847.86K |
| May 8, 2026 | $69.79 | $70.10 | $69.23 | $70.06 | — | 872.10K |
