ORXCF | ORIX CORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ORIX CORP (ORXCF)

OTC

$35.58-$2.63 (-6.89%)

Price as of Oct 01, 2026

N/A
Market Cap
41.68%
1-Year Change
Financial Conglomerates
Industry

1 Month
-12.17%

Low Price$35.58

High Price$40.66
3 Months
-0.81%

Low Price$35.58

High Price$40.74
1 Year
+41.68%

Low Price$22.19

High Price$40.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	35.32	35.58	35.31	35.58	-6.89%	20,041
09/30/2026	38.08	39.97	38.08	38.21	+2.39%	479
09/30/2026	$0.68 Dividend
09/29/2026	35.54	37.32	35.54	37.32	-1.83%	188
09/28/2026	36.32	40.18	36.32	38.02	+3.71%	2,674
09/25/2026	40.41	40.41	36.19	36.66	-2.17%	2,194
09/24/2026	37.61	37.61	37.47	37.47	-3.16%	73,131
09/23/2026	38.69	38.69	38.69	38.69	-0.16%	300
09/22/2026	38.76	38.76	38.76	38.76	-0.62%	10
09/21/2026	38.68	40.94	38.68	39.00	+1.40%	134
09/18/2026	39.18	39.18	38.46	38.46	-2.15%	30,104
09/17/2026	38.48	39.97	38.48	39.30	+2.30%	14,398
09/16/2026	38.02	38.42	38.02	38.42	+1.18%	139
09/15/2026	37.97	37.97	37.97	37.97	-2.61%	21
09/14/2026	37.99	41.01	37.99	38.99	-1.64%	2,006
09/11/2026	38.02	39.64	38.02	39.64	+2.41%	685
09/10/2026	40.60	40.60	38.55	38.70	+1.57%	673
09/09/2026	37.84	38.10	37.84	38.10	+0.63%	37,206
09/08/2026	37.87	37.87	37.87	37.87	-0.15%	4
09/04/2026	41.39	41.39	37.84	37.93	-6.72%	58
09/03/2026	38.41	42.02	38.41	40.66	+3.92%	679
09/02/2026	39.13	39.13	39.13	39.13	-3.41%	2,224
09/01/2026	36.97	40.51	36.97	40.51	+7.94%	61
08/28/2026	38.55	38.55	36.58	37.52	+1.00%	373
08/26/2026	40.85	40.85	37.15	37.15	-4.97%	41
08/25/2026	36.86	40.65	36.86	39.10	+0.76%	244
08/24/2026	40.24	40.25	36.48	38.80	+0.03%	808
08/20/2026	35.09	38.79	35.09	38.79	+4.04%	65,006
08/19/2026	37.81	37.81	37.28	37.28	-2.75%	286
08/18/2026	38.11	38.34	38.11	38.34	-2.16%	574
08/17/2026	38.21	39.18	38.21	39.18	-3.82%	24,205
08/14/2026	40.74	40.74	40.74	40.74	+2.16%	24,080
08/13/2026	38.22	39.88	38.22	39.88	+2.68%	24,333
08/11/2026	41.10	41.10	38.17	38.84	-1.64%	1,086
08/10/2026	39.49	39.49	39.49	39.49	-0.22%	67
08/07/2026	40.02	40.02	39.58	39.58	-1.83%	24,496
08/06/2026	39.19	40.31	39.19	40.31	-0.24%	24,466
08/05/2026	40.90	40.90	38.86	40.41	+6.18%	42,374
08/04/2026	38.06	38.06	38.06	38.06	-3.11%	24,039
08/03/2026	39.12	39.28	39.12	39.28	+0.76%	226
07/31/2026	38.99	38.99	38.99	38.99	-0.34%	127
07/30/2026	38.06	39.12	38.06	39.12	+0.31%	81
07/29/2026	38.99	40.18	38.99	39.00	+2.08%	2,193
07/28/2026	36.64	38.99	36.64	38.20	-5.24%	75,318
07/27/2026	38.02	40.31	38.02	40.31	+2.75%	490
07/24/2026	40.31	40.31	37.58	39.23	+4.76%	24,367
07/23/2026	37.45	40.00	37.45	37.45	-5.07%	49
07/22/2026	37.66	39.45	37.66	39.45	+0.70%	332
07/21/2026	37.41	39.17	37.41	39.17	+8.67%	21,536
07/20/2026	36.05	36.05	36.05	36.05	+0.65%	31
07/17/2026	35.87	37.47	35.82	35.82	-3.38%	806
07/16/2026	37.09	37.09	37.07	37.07	-6.45%	187
07/15/2026	37.68	39.63	37.64	39.63	+2.28%	198
07/14/2026	37.44	38.74	37.31	38.74	+0.84%	521
07/13/2026	36.88	38.42	36.88	38.42	-1.71%	1,585
07/10/2026	37.42	40.31	37.42	39.09	+0.73%	100
07/09/2026	37.15	38.80	37.15	38.80	+1.44%	360
07/08/2026	36.54	38.25	36.54	38.25	+0.62%	416
07/07/2026	37.08	38.52	37.08	38.02	-4.86%	3,057
07/06/2026	37.11	39.96	37.11	39.96	+3.50%	15,103
07/02/2026	39.89	39.89	36.50	38.61	+7.64%	1,540
07/01/2026	35.87	35.87	35.87	35.87	-3.18%	53
06/30/2026	35.57	37.04	35.56	37.04	-2.81%	198
06/29/2026	35.61	39.38	35.61	38.11	+2.40%	804
06/26/2026	35.66	37.22	35.66	37.22	-7.02%	316
06/25/2026	37.17	40.03	35.92	40.03	+12.07%	273
06/24/2026	39.71	39.71	35.72	35.72	-2.58%	275
06/23/2026	36.66	36.66	36.66	36.66	-2.83%	803
06/22/2026	37.64	37.73	37.64	37.73	+1.33%	23
06/17/2026	36.80	37.24	36.80	37.24	-3.02%	1,796
06/16/2026	39.93	39.93	36.87	38.40	+2.68%	1,758
06/15/2026	36.03	37.40	36.03	37.40	-0.83%	766
06/12/2026	35.92	40.00	35.92	37.71	+0.39%	394
06/11/2026	35.41	37.56	35.41	37.56	+4.59%	161
06/10/2026	35.92	35.92	35.92	35.92	-0.48%	26
06/09/2026	38.22	38.22	36.09	36.09	-3.90%	200
06/08/2026	37.94	37.94	35.57	37.55	-0.55%	1,116
06/05/2026	40.18	40.18	37.76	37.76	-5.47%	67
06/04/2026	39.94	39.94	39.94	39.94	+5.78%	138,065
06/03/2026	36.50	37.76	36.50	37.76	-0.65%	80,219
06/02/2026	36.19	38.01	36.19	38.01	+1.18%	125
06/01/2026	36.02	39.83	36.02	37.56	+0.34%	150
05/29/2026	36.44	37.44	36.44	37.44	-0.50%	142
05/28/2026	35.86	37.62	35.86	37.62	+0.16%	125,546
05/27/2026	36.27	37.56	36.27	37.56	+1.07%	111
05/26/2026	37.17	37.17	37.17	37.17	-1.31%	20,077
05/22/2026	36.35	39.89	36.35	37.66	+2.90%	2,067
05/21/2026	36.47	36.60	36.47	36.60	-2.23%	45
05/20/2026	36.01	37.44	36.01	37.44	+1.93%	224
05/18/2026	37.89	37.89	34.43	36.73	-2.75%	549
05/15/2026	37.77	37.77	37.77	37.77	+6.21%	124,061
05/14/2026	34.14	35.56	34.14	35.56	-4.21%	392
05/12/2026	34.54	37.12	34.54	37.12	+7.23%	438
05/11/2026	36.15	37.19	34.57	34.62	+2.92%	810
05/08/2026	35.12	35.12	31.24	33.64	+2.21%	572
05/07/2026	35.01	35.01	31.00	32.91	-1.15%	1,598
05/06/2026	31.60	33.34	31.60	33.29	+8.55%	871
05/05/2026	30.67	30.67	30.67	30.67	-5.98%	50,109
05/04/2026	34.73	34.73	32.62	32.62	-1.15%	763
05/01/2026	32.65	33.00	30.78	33.00	-2.15%	1,845