ORIX Corporation (ORXCF)
OTCMKTS
· Delayed Price · Currency is USD
26.58
0.00 (0.00%)
Sep 25, 2025, 8:00 PM EDT
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | - |
| Sep 25, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | - |
| Sep 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.35% | 75 |
| Sep 23, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 9.69% | 47,000 |
| Sep 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.28% | 7,400 |
| Sep 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | - |
| Sep 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | - |
| Sep 17, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | - |
| Sep 16, 2025 | 27.09 | 27.09 | 24.63 | 24.63 | 24.63 | 5.26% | 459 |
| Sep 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 3,618 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 29, 2025 | 25.81 | 25.90 | 23.40 | 23.40 | 23.40 | -8.81% | 3,618 |
| Aug 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 27, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 26, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 1,023 |
| Aug 20, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 19, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 18, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 1,288 |
| Aug 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 60,000 |
| Aug 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Aug 4, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 20.30% | 200 |
| Aug 1, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jul 31, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jul 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.65% | 575 |
| Jul 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | - |
| Jul 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.49% | 5 |
| Jul 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -6.47% | 191 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.70% | 3,600 |
| Jul 22, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | - |
| Jul 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | - |
| Jul 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 1,239 |