ORIX(DE:OIX)
€28.800.20 (-4.64%)
DE:OIX
ORIX historical prices
€28.80
At close:0.20 (-4.64%)
ORIX (OIX) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | 0 | 0.00 |
| Nov 09, 2026 | 30.80 | 31.40 | 28.60 | 28.60 | 28.60 | -5.30% | 200 | 21.72 |
| Nov 06, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -5.03% | 0 | 0.00 |
| Nov 05, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | +0.63% | 240 | 44.47 |
| Nov 04, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | 0 | 0.00 |
| Nov 03, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | +0.63% | 0 | 0.00 |
| Nov 02, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.86% | 0 | 0.00 |
| Oct 30, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.23% | 0 | 0.00 |
| Oct 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | +0.62% | 0 | 0.00 |
| Oct 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | +1.25% | 0 | 0.00 |
| Oct 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | +0.63% | 0 | 0.00 |
| Oct 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.63% | 0 | 0.00 |
| Oct 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 0 | 0.00 |
| Oct 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | +1.90% | 0 | 0.00 |
| Oct 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | 0 | 0.00 |
| Oct 19, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | +1.90% | 0 | 0.00 |
| Oct 16, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 0 | 0.00 |
| Oct 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 0 | 0.00 |
| Oct 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 0 | 0.00 |
| Oct 12, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | +1.88% | 0 | 0.00 |
| Oct 09, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | 0 | 0.00 |
| Oct 07, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | +0.62% | 0 | 0.00 |
| Oct 06, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | +1.25% | 0 | 0.00 |
| Oct 02, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -4.19% | 0 | 0.00 |
| Oct 01, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | +1.21% | 340 | Infinity |
| Sep 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | +3.13% | 0 | NaN |
| Sep 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 0 | NaN |
| Sep 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.00 | -0.59% | 0 | NaN |
| Sep 25, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.20 | +2.43% | 0 | NaN |
| Sep 24, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.41 | -0.60% | 0 | NaN |
| Sep 23, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 32.61 | -1.19% | 0 | NaN |
| Sep 22, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.00 | +0.60% | 0 | NaN |
| Sep 21, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 32.80 | 0.00% | 0 | NaN |
| Sep 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | -2.91% | 0 | NaN |
| Sep 17, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 33.79 | +1.18% | 0 | NaN |
| Sep 16, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.39 | +1.19% | 0 | NaN |
| Sep 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.00 | -0.59% | 0 | NaN |
| Sep 14, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.20 | -0.59% | 0 | NaN |
| Sep 11, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.39 | +4.29% | 0 | NaN |
| Sep 10, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.02 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.02 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.02 | -3.55% | 0 | NaN |
| Sep 07, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.20 | -1.17% | 0 | NaN |
| Sep 04, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 33.59 | -1.15% | 0 | NaN |
| Sep 03, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.98 | +3.59% | 0 | NaN |
| Sep 02, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | -1.18% | 0 | NaN |
