ORIX Corporation ORXCF
34.51 USD +0.61 (+1.80%)
Regular-session close
34.51 Day range 34.51
26.14 52-week range 42.79
- YTD
- +26.13%
- 1 year
- +42.90%
ORXCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | +0.61 | +1.80% | 528 |
| Nov 12, 2026 | 33.59 | 33.90 | 33.59 | 33.90 | +1.02 | +3.10% | 300 |
| Nov 11, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | -0.34 | -1.02% | 100 |
| Nov 10, 2026 | 33.24 | 33.24 | 32.29 | 33.22 | -2.37 | -6.66% | 800 |
| Nov 9, 2026 | 34.59 | 35.59 | 34.59 | 35.59 | +0.09 | +0.25% | 100 |
| Nov 6, 2026 | 35.76 | 35.76 | 34.60 | 35.50 | -0.07 | -0.20% | 300 |
| Nov 5, 2026 | 37.99 | 37.99 | 35.57 | 35.57 | -4.79 | -11.87% | 200 |
| Nov 4, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | +3.85 | +10.55% | 100 |
| Nov 3, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 36.79 | 37.30 | 36.27 | 36.51 | +0.11 | +0.30% | 2,000 |
| Oct 30, 2026 | 36.88 | 38.57 | 34.93 | 36.40 | -0.55 | -1.49% | 1,500 |
| Oct 29, 2026 | 35.35 | 36.95 | 35.35 | 36.95 | +0.43 | +1.18% | 1,300 |
| Oct 28, 2026 | 38.61 | 38.61 | 34.92 | 36.52 | -2.26 | -5.83% | 200 |
| Oct 27, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | +0.25 | +0.65% | 100 |
| Oct 26, 2026 | 36.72 | 38.53 | 34.91 | 38.53 | +1.93 | +5.27% | 2,000 |
| Oct 23, 2026 | 38.31 | 38.31 | 34.46 | 36.60 | +0.10 | +0.27% | 2,400 |
| Oct 22, 2026 | 34.94 | 36.50 | 34.94 | 36.50 | -0.81 | -2.17% | 500 |
| Oct 21, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -1.07 | -2.79% | 100 |
| Oct 20, 2026 | 34.90 | 38.38 | 34.90 | 38.38 | -0.23 | -0.60% | 200 |
| Oct 19, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +1.33 | +3.57% | 100 |
| Oct 16, 2026 | 39.63 | 39.63 | 35.29 | 37.28 | -1.03 | -2.69% | 100 |
| Oct 15, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | +2.10 | +5.80% | 100 |
| Oct 14, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 35.20 | 38.84 | 35.18 | 36.21 | +1.16 | +3.31% | 500 |
| Oct 12, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | +0.13 | +0.37% | 22,000 |
| Oct 9, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | -1.20 | -3.32% | 100 |
| Oct 8, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 34.95 | 36.12 | 34.95 | 36.12 | +0.75 | +2.12% | 400 |
| Oct 6, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | -1.08 | -2.96% | 92,000 |
| Oct 2, 2026 | 35.21 | 36.45 | 35.21 | 36.45 | +0.87 | +2.45% | 101,100 |
| Oct 1, 2026 | 35.32 | 35.58 | 35.31 | 35.58 | -2.63 | -6.88% | 20,000 |
| Sep 30, 2026 | 38.08 | 39.97 | 38.08 | 38.21 | +0.21 | +0.55% | 500 |
| Sep 29, 2026 | 36.19 | 38.00 | 36.19 | 38.00 | -0.71 | -1.83% | 200 |
| Sep 28, 2026 | 36.99 | 40.91 | 36.99 | 38.71 | +1.38 | +3.70% | 2,700 |
| Sep 25, 2026 | 41.14 | 41.14 | 36.85 | 37.33 | -0.82 | -2.15% | 2,200 |
| Sep 24, 2026 | 38.30 | 38.30 | 38.15 | 38.15 | -1.25 | -3.17% | 16,100 |
| Sep 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | -0.06 | -0.15% | 300 |
| Sep 22, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | -0.25 | -0.63% | 100 |
| Sep 21, 2026 | 39.39 | 41.68 | 39.39 | 39.71 | +0.55 | +1.40% | 100 |
| Sep 18, 2026 | 39.90 | 39.90 | 39.16 | 39.16 | -0.86 | -2.15% | 15,100 |
| Sep 17, 2026 | 39.18 | 40.70 | 39.18 | 40.02 | +0.90 | +2.30% | 14,400 |
| Sep 16, 2026 | 38.72 | 39.12 | 38.72 | 39.12 | +0.46 | +1.19% | 100 |
| Sep 15, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | -1.04 | -2.62% | 100 |
| Sep 14, 2026 | 38.68 | 41.76 | 38.68 | 39.70 | -0.66 | -1.64% | 2,000 |
| Sep 11, 2026 | 38.71 | 40.36 | 38.71 | 40.36 | +0.95 | +2.41% | 700 |
| Sep 10, 2026 | 41.34 | 41.34 | 39.25 | 39.41 | +0.61 | +1.57% | 700 |
| Sep 9, 2026 | 38.53 | 38.80 | 38.53 | 38.80 | +0.24 | +0.62% | 39,500 |
| Sep 8, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | -0.06 | -0.16% | 100 |
| Sep 4, 2026 | 42.15 | 42.15 | 38.53 | 38.62 | -2.78 | -6.71% | 100 |
| Sep 3, 2026 | 39.11 | 42.79 | 39.11 | 41.40 | +1.56 | +3.92% | 700 |
| Sep 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -1.41 | -3.42% | 2,200 |
| Sep 1, 2026 | 37.64 | 41.25 | 37.64 | 41.25 | +3.04 | +7.96% | 100 |
| Aug 31, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 39.25 | 39.25 | 37.24 | 38.21 | +0.38 | +1.00% | 400 |
| Aug 27, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 41.60 | 41.60 | 37.83 | 37.83 | -1.98 | -4.97% | 100 |
| Aug 25, 2026 | 37.53 | 41.40 | 37.53 | 39.81 | +0.30 | +0.76% | 200 |
| Aug 24, 2026 | 40.98 | 40.98 | 37.15 | 39.51 | +0.01 | +0.03% | 800 |
| Aug 21, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 35.73 | 39.50 | 35.73 | 39.50 | +1.53 | +4.03% | 56,700 |
| Aug 19, 2026 | 38.50 | 38.50 | 37.97 | 37.97 | -1.07 | -2.74% | 300 |
| Aug 18, 2026 | 38.81 | 39.04 | 38.81 | 39.04 | -0.86 | -2.16% | 600 |
| Aug 17, 2026 | 38.91 | 39.90 | 38.91 | 39.90 | -1.59 | -3.83% | 24,200 |
| Aug 14, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | +0.88 | +2.17% | 24,100 |
65 days, newest first. Daily bars as drawn on the ORXCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.