ORIX (ORXCF) Historical Prices

8 Followers

Time Period

Events

ORXCF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.88	32.88	32.88	32.88	32.88	-1.03%	106	0.01
Nov 10, 2026	33.24	33.24	32.29	33.22	33.22	-6.42%	759	0.10
Nov 09, 2026	34.59	35.59	34.59	35.59	35.59	+0.23%	14	0.00
Nov 06, 2026	35.76	35.76	34.60	35.50	35.50	-0.20%	286	0.04
Nov 05, 2026	37.99	37.99	35.57	35.57	35.57	-11.85%	181	0.02
Nov 04, 2026	40.36	40.36	40.36	40.36	40.36	+10.33%	81	0.01
Nov 03, 2026	36.58	37.25	35.90	36.58	36.58	+0.18%	0	0.00
Nov 02, 2026	36.79	37.30	36.27	36.51	36.51	+0.30%	1,956	0.22
Oct 30, 2026	36.88	38.57	34.93	36.40	36.40	-1.49%	1,455	0.16
Oct 29, 2026	35.35	36.95	35.35	36.95	36.95	+1.19%	1,255	0.13
Oct 28, 2026	38.61	38.61	34.92	36.52	36.52	-5.85%	189	0.02
Oct 27, 2026	38.78	38.78	38.78	38.78	38.78	+0.66%	4	0.00
Oct 26, 2026	36.72	38.53	34.91	38.53	38.53	+5.27%	2,033	0.22
Oct 23, 2026	38.31	38.31	34.46	36.60	36.60	+0.27%	2,442	0.23
Oct 22, 2026	34.94	36.50	34.94	36.50	36.50	-2.17%	488	0.05
Oct 21, 2026	37.31	37.31	37.31	37.31	37.31	-2.78%	98	0.01
Oct 20, 2026	34.90	38.38	34.90	38.38	38.38	-0.61%	197	0.02
Oct 19, 2026	38.61	38.61	38.61	38.61	38.61	+3.58%	4	0.00
Oct 16, 2026	39.63	39.63	35.29	37.28	37.28	-2.71%	87	0.01
Oct 15, 2026	38.31	38.31	38.31	38.31	38.31	+4.66%	56	0.00
Oct 14, 2026	36.61	38.75	34.46	36.61	36.61	+1.09%	0	0.00
Oct 13, 2026	35.20	38.84	35.18	36.21	36.21	+3.32%	493	0.04
Oct 12, 2026	35.05	35.05	35.05	35.05	35.05	+0.36%	22,033	2.03
Oct 09, 2026	34.92	34.92	34.92	34.92	34.92	-4.63%	24	0.00
Oct 08, 2026	36.62	38.78	34.46	36.62	36.62	+1.38%	0	0.00
Oct 07, 2026	34.95	36.12	34.95	36.12	36.12	+2.13%	385	0.04
Oct 06, 2026	35.37	35.37	35.37	35.37	35.37	0.00%	0	0.00
Oct 05, 2026	35.37	35.37	35.37	35.37	35.37	-2.97%	92,037	9.73
Oct 02, 2026	35.21	36.45	35.21	36.45	36.45	+2.46%	101,097	12.79
Oct 01, 2026	35.32	35.58	35.31	35.58	35.58	-6.90%	20,041	2.56
Sep 30, 2026	38.08	39.97	38.08	38.21	38.21	+0.55%	479	0.06
Sep 29, 2026	36.19	38.00	36.19	38.00	38.00	-0.08%	188	0.02
Sep 28, 2026	36.99	40.91	36.99	38.71	38.03	+3.71%	2,674	0.34
Sep 25, 2026	41.14	41.14	36.85	37.33	36.67	-2.17%	2,194	0.28
Sep 24, 2026	38.30	38.30	38.15	38.15	37.48	-3.17%	16,131	2.14
Sep 23, 2026	39.40	39.40	39.40	39.40	38.71	-0.16%	300	0.04
Sep 22, 2026	39.46	39.46	39.46	39.46	38.77	-0.62%	10	0.00
Sep 21, 2026	39.39	41.68	39.39	39.71	39.01	+1.40%	134	0.02
Sep 18, 2026	39.90	39.90	39.16	39.16	38.47	-2.15%	15,104	2.07
Sep 17, 2026	39.18	40.70	39.18	40.02	39.32	+2.30%	14,398	2.04
Sep 16, 2026	38.72	39.12	38.72	39.12	38.43	+1.18%	139	0.02
Sep 15, 2026	38.66	38.66	38.66	38.66	37.98	-2.61%	21	0.00
Sep 14, 2026	38.68	41.76	38.68	39.70	39.00	-1.64%	2,006	0.28
Sep 11, 2026	38.71	40.36	38.71	40.36	39.65	+2.41%	685	0.10
Sep 10, 2026	41.34	41.34	39.25	39.41	38.72	+1.57%	673	0.10
Sep 09, 2026	38.53	38.80	38.53	38.80	38.12	+0.63%	39,456	6.13
Sep 08, 2026	38.56	38.56	38.56	38.56	37.88	-0.15%	4	0.00
Sep 07, 2026	42.15	42.15	38.53	38.62	37.94	0.00%	0	0.00
Sep 04, 2026	42.15	42.15	38.53	38.62	37.94	-6.72%	58	0.01
Sep 03, 2026	39.11	42.79	39.11	41.40	40.67	+3.91%	679	0.11

ORIX historical prices

ORIX (ORXCF) Historical Prices

Become an Expert with TipRanks Premium