IX - ORIX CORP
31.23
-1.570 -5.027%
Share volume: 1,084,177
Last Updated: 03-05-2026
Banking/Business Credit Institutions:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$32.80
-1.57
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $31.76 | $31.76 | $31.86 | $31.86 | $30.97 | $30.97 | $31.23 | $31.23 | 1,084,177 | $1,084,177.00 |
| 03-04-2026 | $32.15 | $32.15 | $32.81 | $32.81 | $31.95 | $31.95 | $32.80 | $32.80 | 436,692 | $436,692.00 |
| 03-03-2026 | $31.31 | $31.31 | $32.63 | $32.63 | $31.06 | $31.06 | $32.47 | $32.47 | 622,257 | $622,257.00 |
| 03-02-2026 | $33.92 | $33.92 | $34.31 | $34.31 | $33.53 | $33.53 | $34.09 | $34.09 | 1,004,453 | $1,004,453.00 |
| 02-27-2026 | $35.53 | $35.53 | $35.75 | $35.75 | $35.14 | $35.14 | $35.55 | $35.55 | 1,228,874 | $1,228,874.00 |
| 02-26-2026 | $35.49 | $35.49 | $35.71 | $35.71 | $35.36 | $35.36 | $35.59 | $35.59 | 307,017 | $307,017.00 |
| 02-25-2026 | $35.28 | $35.28 | $35.78 | $35.78 | $35.28 | $35.28 | $35.62 | $35.62 | 569,880 | $569,880.00 |
| 02-24-2026 | $34.71 | $34.71 | $35.52 | $35.52 | $34.60 | $34.60 | $35.39 | $35.39 | 679,523 | $679,523.00 |
| 02-23-2026 | $35.45 | $35.45 | $35.81 | $35.81 | $35.15 | $35.15 | $35.25 | $35.25 | 630,164 | $630,164.00 |
| 02-20-2026 | $35.11 | $35.11 | $35.34 | $35.34 | $34.76 | $34.76 | $35.34 | $35.34 | 295,626 | $295,626.00 |