OTC:ORXCF | Historical Stock Price | ORIX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.67$11.62$17.61$26.68$40.41$61.232010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$15.25$18.70100
2020-12-30$15.55$19.07100
2020-12-29$15.20$18.64100
2020-12-28$15.45$18.94100
2020-12-24$14.50$17.78200
2020-12-23$14.75$18.091,700
2020-12-22$15.01$18.41100
2020-12-21$15.09$18.5032,500
2020-12-18$15.30$18.76400
2020-12-17$15.00$18.39900
2020-12-16$15.55$19.07100
2020-12-15$15.00$18.393,800
2020-12-14$15.20$18.64300
2020-12-11$14.85$18.21600
2020-12-10$15.20$18.64900
2020-12-09$15.20$18.64100
2020-12-08$15.31$18.770
2020-12-07$15.31$18.77100
2020-12-04$15.35$18.82300
2020-12-03$15.42$18.91100
2020-12-02$15.20$18.640
2020-12-01$15.20$18.641,100
2020-11-30$15.05$18.45100
2020-11-27$15.57$19.09200
2020-11-25$15.50$19.01100
2020-11-24$14.95$18.331,600
2020-11-23$14.50$17.78200
2020-11-20$14.85$18.21100
2020-11-19$14.85$18.211,700
2020-11-18$15.35$18.8275,600
2020-11-17$15.30$18.761,400
2020-11-16$14.83$18.1865,200
2020-11-13$14.58$17.880
2020-11-12$14.58$17.88100
2020-11-11$15.06$18.471,200
2020-11-10$14.25$17.47200
2020-11-09$13.75$16.86258,100
2020-11-06$12.75$15.637,600
2020-11-05$12.70$15.570
2020-11-04$12.70$15.5711,700
2020-11-03$12.50$15.33168,100
2020-11-02$12.39$15.1975,300
2020-10-30$11.90$14.5914,400
2020-10-29$11.90$14.590
2020-10-28$11.90$14.59500
2020-10-27$12.50$15.33100
2020-10-26$12.30$15.08100
2020-10-23$12.51$15.34100
2020-10-22$12.28$15.061,200
2020-10-21$13.00$15.94100
2020-10-20$12.65$15.51100
2020-10-19$12.96$15.89300
2020-10-16$12.79$15.680
2020-10-15$12.79$15.68200
2020-10-14$13.07$16.03100
2020-10-13$13.07$16.03100
2020-10-12$13.20$16.19100
2020-10-09$13.07$16.03100
2020-10-08$12.35$15.140
2020-10-07$12.35$15.14800
2020-10-06$12.35$15.144,700
2020-10-05$12.35$15.140
2020-10-02$12.35$15.140
2020-10-01$12.35$15.14100
2020-09-30$12.23$15.00100
2020-09-29$12.78$15.67200
2020-09-28$13.01$15.55100
2020-09-25$13.20$15.77500
2020-09-24$13.30$15.890
2020-09-23$13.30$15.895,100
2020-09-22$12.85$15.35100
2020-09-21$12.75$15.24100
2020-09-18$13.35$15.952,100
2020-09-17$13.20$15.770
2020-09-16$13.20$15.771,500
2020-09-15$13.65$16.31200
2020-09-14$13.60$16.25300
2020-09-11$13.10$15.652,500
2020-09-10$13.04$15.58100
2020-09-09$12.45$14.88400
2020-09-08$12.67$15.14100
2020-09-04$12.30$14.701,600
2020-09-03$12.37$14.78100
2020-09-02$12.50$14.9410,500
2020-09-01$12.20$14.58100
2020-08-31$12.32$14.72200
2020-08-28$12.20$14.58900
2020-08-27$12.00$14.34200
2020-08-26$12.16$14.533,300
2020-08-25$12.50$14.941,600
2020-08-24$12.00$14.34100
2020-08-21$12.30$14.700
2020-08-20$12.30$14.702,000
2020-08-19$12.18$14.550
2020-08-18$12.18$14.552,100
2020-08-17$12.15$14.529,400
2020-08-14$12.60$15.0613,200
2020-08-13$12.00$14.34200
2020-08-12$12.45$14.88200
2020-08-11$12.00$14.341,700
2020-08-10$12.00$14.34300
2020-08-07$11.92$14.240
2020-08-06$11.92$14.24200
2020-08-05$11.50$13.740
2020-08-04$11.50$13.74900
2020-08-03$11.18$13.3616,400
2020-07-31$10.60$12.67100
2020-07-30$11.45$13.68100
2020-07-29$11.35$13.561,300
2020-07-28$11.40$13.6258,500
2020-07-27$11.25$13.445,000
2020-07-24$11.20$13.38100
2020-07-23$11.40$13.62300
2020-07-22$11.35$13.561,100
2020-07-21$11.75$14.04100
2020-07-20$11.60$13.86100
2020-07-17$12.06$14.41100
2020-07-16$12.13$14.491,000
2020-07-15$12.40$14.8218,700
2020-07-14$12.00$14.341,000
2020-07-13$12.22$14.60100
2020-07-10$12.12$14.48700
2020-07-09$12.00$14.341,300
2020-07-08$12.00$14.342,800
2020-07-07$12.00$14.34500
2020-07-06$12.21$14.592,100
2020-07-02$12.25$14.6411,300
2020-07-01$12.32$14.721,900
2020-06-30$12.58$15.03100
2020-06-29$12.50$14.94100
2020-06-26$12.50$14.941,200
2020-06-25$12.80$15.29300
2020-06-24$13.00$15.53200
2020-06-23$13.48$16.11100
2020-06-22$13.24$15.820
2020-06-19$13.24$15.823,400
2020-06-18$13.24$15.82400
2020-06-17$13.40$16.01300
2020-06-16$13.50$16.131,100
2020-06-15$12.75$15.24800
2020-06-12$13.49$16.12100
2020-06-11$14.21$16.98400
2020-06-10$14.40$17.210
2020-06-09$14.40$17.211,225,200
2020-06-08$14.00$16.730
2020-06-05$14.00$16.730
2020-06-04$14.00$16.730
2020-06-03$14.00$16.73400
2020-06-02$13.40$16.0134,000
2020-06-01$13.12$15.68100
2020-05-29$13.32$15.920
2020-05-28$13.32$15.9211,000
2020-05-27$12.65$15.123,800
2020-05-26$12.65$15.1274,400
2020-05-22$11.25$13.444,600
2020-05-21$11.25$13.440
2020-05-20$11.25$13.440
2020-05-19$11.25$13.44800
2020-05-18$11.25$13.440
2020-05-15$11.25$13.443,700
2020-05-14$11.25$13.441,300
2020-05-13$11.70$13.98300
2020-05-12$11.64$13.91600
2020-05-11$11.30$13.500
2020-05-08$11.30$13.500
2020-05-07$11.30$13.5019,700
2020-05-06$11.00$13.140
2020-05-05$11.00$13.140
2020-05-04$11.00$13.141,400
2020-05-01$11.45$13.68100
2020-04-30$11.00$13.143,500
2020-04-29$11.00$13.140
2020-04-28$11.00$13.140
2020-04-27$11.00$13.140
2020-04-24$11.00$13.140
2020-04-23$11.00$13.1412,400
2020-04-22$10.90$13.020
2020-04-21$10.90$13.021,200
2020-04-20$10.80$12.900
2020-04-17$10.80$12.900
2020-04-16$10.80$12.904,700
2020-04-15$11.60$13.864,400
2020-04-14$11.60$13.862,600
2020-04-13$11.41$13.630
2020-04-09$11.41$13.630
2020-04-08$11.41$13.6312,600
2020-04-07$10.75$12.850
2020-04-06$10.75$12.85100
2020-04-03$11.81$14.110
2020-04-02$11.81$14.1111,000
2020-04-01$11.81$14.114,100
2020-03-31$11.81$14.11300
2020-03-30$12.00$14.34700
2020-03-27$12.50$14.481,100
2020-03-26$12.40$14.3712,200
2020-03-25$12.35$14.311,000
2020-03-24$10.25$11.881,900
2020-03-23$10.25$11.889,900
2020-03-20$10.25$11.88500
2020-03-19$10.25$11.8819,900
2020-03-18$12.25$14.1912,400
2020-03-17$12.65$14.660
2020-03-16$12.65$14.660
2020-03-13$12.65$14.66100
2020-03-12$15.25$17.670
2020-03-11$15.25$17.670
2020-03-10$15.25$17.670
2020-03-09$15.25$17.67100
2020-03-06$17.00$19.700
2020-03-05$17.00$19.704,400
2020-03-04$16.00$18.54200
2020-03-03$18.00$20.852,400
2020-03-02$17.19$19.920
2020-02-28$17.19$19.920
2020-02-27$17.19$19.920
2020-02-26$17.19$19.920
2020-02-25$17.19$19.920
2020-02-24$17.19$19.92100
2020-02-21$17.35$20.100
2020-02-20$17.35$20.10500
2020-02-19$17.35$20.10200
2020-02-18$18.00$20.850
2020-02-14$18.00$20.850
2020-02-13$18.00$20.8519,600
2020-02-12$18.00$20.85100
2020-02-11$18.00$20.85100
2020-02-10$17.60$20.390
2020-02-07$17.60$20.394,100
2020-02-06$17.60$20.39291,800
2020-02-05$17.50$20.28223,000
2020-02-04$17.50$20.28400
2020-02-03$17.00$19.700
2020-01-31$17.00$19.700
2020-01-30$17.00$19.700
2020-01-29$17.00$19.702,100
2020-01-28$16.50$19.120
2020-01-27$16.50$19.120
2020-01-24$16.50$19.120
2020-01-23$16.50$19.120
2020-01-22$16.50$19.120
2020-01-21$16.50$19.120
2020-01-17$16.50$19.120
2020-01-16$16.50$19.120
2020-01-15$16.50$19.120
2020-01-14$16.50$19.120
2020-01-13$16.50$19.120
2020-01-10$16.50$19.120
2020-01-09$16.50$19.1224,700
2020-01-08$16.50$19.120
2020-01-07$16.50$19.120
2020-01-06$16.50$19.120
2020-01-03$16.50$19.120
2020-01-02$16.50$19.120