S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

ORIX CORP (ORXCF)

OTC

$38.45-$0.25 (-0.65%)

Price as of Jun 03, 2026

N/A
Market Cap
100.52%
1-Year Change
Financial Conglomerates
Industry

1 Month
+23.12%

Low Price$31.23

High Price$38.70
3 Months
+23.95%

Low Price$26.96

High Price$38.70
1 Year
+73.35%

Low Price$21.19

High Price$38.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	37.17	38.45	37.17	38.45	-0.65%	80,219
06/02/2026	36.85	38.70	36.85	38.70	+1.18%	125
06/01/2026	36.67	40.56	36.67	38.25	+0.34%	150
05/29/2026	37.11	38.12	37.11	38.12	-0.50%	142
05/28/2026	36.51	38.31	36.51	38.31	+0.16%	125,546
05/27/2026	36.94	38.25	36.94	38.25	+1.07%	111
05/26/2026	37.85	37.85	37.85	37.85	-1.31%	20,077
05/22/2026	37.02	40.62	37.02	38.35	+2.90%	2,067
05/21/2026	37.14	37.27	37.14	37.27	-2.23%	45
05/20/2026	36.67	38.12	36.67	38.12	+1.93%	224
05/18/2026	38.58	38.58	35.06	37.40	-2.75%	549
05/15/2026	38.46	38.46	38.46	38.46	+6.21%	124,061
05/14/2026	34.76	36.21	34.76	36.21	-4.21%	392
05/12/2026	35.17	37.80	35.17	37.80	+7.23%	438
05/11/2026	36.81	37.87	35.20	35.25	+2.92%	810
05/08/2026	35.76	35.76	31.81	34.25	+2.21%	572
05/07/2026	35.65	35.65	31.57	33.51	-1.15%	1,598
05/06/2026	32.17	33.95	32.17	33.90	+8.55%	871
05/05/2026	31.23	31.23	31.23	31.23	-5.98%	50,109
05/04/2026	35.37	35.37	33.22	33.22	-1.15%	763
05/01/2026	33.25	33.60	31.34	33.60	-2.15%	1,845
04/30/2026	33.31	35.18	31.91	34.34	+3.40%	91,776
04/29/2026	34.47	34.47	33.21	33.21	+0.27%	17,816
04/28/2026	34.46	34.46	33.12	33.12	+4.02%	50,174
04/27/2026	33.67	33.67	29.99	31.84	+5.43%	10,656
04/24/2026	32.20	32.20	28.46	30.20	-0.98%	420
04/23/2026	32.50	32.51	30.50	30.50	+6.18%	1,115
04/22/2026	28.73	28.73	28.73	28.73	-10.65%	27
04/20/2026	33.91	33.91	30.09	32.15	-1.11%	330
04/17/2026	34.58	34.58	32.51	32.51	0.00%	1,168
04/16/2026	33.80	33.80	32.51	32.51	+4.17%	298
04/15/2026	29.88	31.21	29.88	31.21	+6.34%	2,294
04/14/2026	29.35	29.35	29.35	29.35	-6.85%	12,125
04/13/2026	32.45	32.45	28.83	31.51	-1.56%	2,680
04/10/2026	32.96	32.98	29.05	32.01	+3.78%	422
04/09/2026	32.51	32.51	30.85	30.85	-7.17%	11,126
04/08/2026	29.55	33.23	29.54	33.23	+14.11%	3,064
04/07/2026	26.89	29.12	26.89	29.12	+4.45%	443
04/06/2026	31.71	31.71	27.88	27.88	-8.32%	16,987
04/02/2026	27.42	31.48	27.42	30.41	+1.54%	58,220
04/01/2026	28.63	29.95	28.63	29.95	+2.18%	8,666
03/31/2026	27.54	31.38	27.54	29.31	+10.31%	1,423
03/31/2026	$0.39 Dividend
03/30/2026	26.97	26.97	26.57	26.57	-6.71%	150
03/27/2026	27.21	31.03	27.21	28.48	-0.52%	6,156
03/26/2026	27.74	31.56	27.74	28.63	-3.33%	544
03/25/2026	27.99	29.62	27.98	29.62	-0.23%	20,746
03/24/2026	31.11	31.11	29.04	29.68	+2.76%	48,788
03/23/2026	27.68	31.32	27.68	28.89	+4.83%	89,772
03/20/2026	27.56	27.56	27.56	27.56	-12.17%	11,035
03/19/2026	31.37	31.37	31.37	31.37	+11.58%	6
03/18/2026	28.12	28.12	28.12	28.12	-0.89%	75
03/17/2026	32.23	32.23	28.37	28.37	-10.98%	25,168
03/16/2026	28.09	31.87	28.09	31.87	+1.29%	183
03/13/2026	31.70	31.70	28.00	31.47	-1.03%	69
03/12/2026	28.98	31.79	28.98	31.79	+6.05%	1,475
03/10/2026	29.98	29.98	29.98	29.98	-1.87%	48,157
03/09/2026	29.05	32.68	29.05	30.55	-0.06%	442
03/06/2026	29.01	32.48	29.01	30.57	+0.36%	41,468
03/05/2026	29.20	30.80	29.20	30.46	-4.63%	95,007
03/04/2026	31.09	31.94	31.08	31.94	+0.02%	17,223
03/03/2026	33.13	33.13	30.99	31.94	+0.41%	6,352
03/02/2026	35.47	35.47	31.81	31.81	-14.69%	40,799
02/27/2026	36.84	37.28	32.73	37.28	+12.52%	515
02/26/2026	33.14	36.86	33.14	33.14	-4.62%	101
02/25/2026	34.87	36.84	34.74	34.74	+5.07%	125,325
02/09/2026	33.06	33.06	33.06	33.06	+3.22%	21,100
02/03/2026	32.03	32.03	32.03	32.03	+7.27%	19
01/30/2026	29.86	29.86	29.86	29.86	+1.99%	44
01/23/2026	29.28	29.28	29.28	29.28	-0.02%	13,001
01/05/2026	29.29	29.29	29.29	29.29	+8.61%	1,871
12/31/2025	29.07	29.07	26.96	26.96	-7.26%	428
12/30/2025	29.07	29.07	29.07	29.07	+1.10%	1,898
12/15/2025	28.76	28.76	28.76	28.76	+11.63%	87
11/14/2025	25.76	25.76	25.76	25.76	+8.24%	175
10/30/2025	23.80	23.80	23.80	23.80	+5.36%	544
10/29/2025	23.92	24.04	22.59	22.59	-11.65%	2,132
09/30/2025	$0.63 Dividend
09/24/2025	25.57	25.57	25.57	25.57	-1.35%	75
09/23/2025	25.92	25.92	25.92	25.92	+9.69%	47,000
09/22/2025	23.63	23.63	23.63	23.63	-0.28%	7,400
09/16/2025	26.06	26.06	23.70	23.70	+5.26%	459
08/29/2025	24.83	24.92	22.51	22.51	+9.70%	3,618
07/30/2025	20.52	20.52	20.52	20.52	+0.65%	575
07/28/2025	20.39	20.39	20.39	20.39	-1.49%	5
07/25/2025	20.70	20.70	20.70	20.70	-6.47%	191
07/23/2025	22.13	22.13	22.13	22.13	+3.70%	3,600
07/17/2025	21.34	21.34	21.34	21.34	0.00%	49