ORIX Corp (ORXCF) stock
ORXCFOTCMiscellaneous Business Credit InstitutionFiscal year ends March 31Also trades as IX
$38.61+1.33 (+3.58%)
Close on Oct 19, 2026Market cap $43.40BP/E –Yield 2.50%
Price history
ORIX share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$38.61
+3.58% on the day
52-week range
$22.92 – $42.79
-9.8% from the high
Change over 52 weeks
+45.3%
From $26.58 on Oct 17, 2025
Average volume
9,356
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $35.32 | $39.63 | $34.92 | $38.61 | +1.04% | 236,257 |
| Sep 2026 | $37.64 | $42.79 | $36.19 | $38.21 | 0.00% | 170,726 |
| Aug 2026 | $39.84 | $41.85 | $35.73 | $38.21 | -3.75% | 280,704 |
| Jul 2026 | $36.52 | $41.05 | $36.47 | $39.70 | +5.25% | 148,450 |
| Jun 2026 | $36.67 | $40.91 | $36.06 | $37.72 | -1.05% | 225,877 |
| May 2026 | $33.25 | $40.62 | $31.23 | $38.12 | +11.01% | 330,220 |
| Apr 2026 | $28.63 | $35.18 | $26.89 | $34.34 | +17.16% | 289,807 |
| Mar 2026 | $36.00 | $36.00 | $26.96 | $29.31 | -22.52% | 455,038 |
| Feb 2026 | $30.30 | $37.83 | $30.30 | $37.83 | +24.85% | 147,060 |
| Jan 2026 | $27.36 | $30.30 | $27.36 | $30.30 | +10.75% | 14,916 |
| Dec 2025 | $26.14 | $29.50 | $26.14 | $27.36 | +4.66% | 2,413 |
| Nov 2025 | $24.15 | $26.14 | $24.15 | $26.14 | +8.24% | 175 |
| Oct 2025 | $26.58 | $26.58 | $22.92 | $24.15 | -9.14% | 2,676 |
| Sep 2025 | $23.40 | $27.09 | $23.40 | $26.58 | +13.59% | 54,934 |
| Aug 2025 | $21.33 | $25.90 | $21.33 | $23.40 | +9.70% | 3,818 |
| Jul 2025 | $19.93 | $23.00 | $19.93 | $21.33 | +7.02% | 4,420 |
| Jun 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| May 2025 | $19.93 | $19.93 | $19.93 | $19.93 | 0.00% | 0 |
| Apr 2025 | $20.50 | $20.50 | $19.93 | $19.93 | -2.78% | 32,932 |
| Mar 2025 | $18.07 | $20.96 | $18.07 | $20.50 | +13.45% | 64,689 |
| Feb 2025 | $22.00 | $22.00 | $18.07 | $18.07 | -17.86% | 638 |
| Jan 2025 | $24.09 | $24.09 | $22.00 | $22.00 | -8.68% | 5 |
| Dec 2024 | $21.75 | $24.09 | $19.59 | $24.09 | +10.76% | 290 |
| Nov 2024 | $22.50 | $22.50 | $21.75 | $21.75 | -0.23% | 5,786 |
| Oct 2024 | $23.48 | $24.00 | $21.80 | $21.80 | -7.16% | 800 |
| Sep 2024 | $27.34 | $27.34 | $22.00 | $23.48 | +0.30% | 119,500 |
| Aug 2024 | $22.94 | $23.41 | $19.64 | $23.41 | +2.05% | 10,100 |
| Jul 2024 | $21.77 | $22.94 | $21.12 | $22.94 | +5.37% | 38,500 |
| Jun 2024 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 0 |
| May 2024 | $21.22 | $21.77 | $21.22 | $21.77 | +2.59% | 2,500 |
| Apr 2024 | $23.26 | $23.26 | $20.83 | $21.22 | -8.77% | 3,300 |
| Mar 2024 | $20.68 | $23.27 | $20.68 | $23.26 | +12.48% | 5,300 |
| Feb 2024 | $18.03 | $20.68 | $18.03 | $20.68 | +14.70% | 2,300 |
| Jan 2024 | $18.09 | $20.09 | $18.03 | $18.03 | -0.33% | 7,600 |
| Dec 2023 | $17.37 | $18.56 | $17.37 | $18.09 | +4.15% | 9,800 |
| Nov 2023 | $17.75 | $17.81 | $16.92 | $17.37 | -2.14% | 119,800 |
| Oct 2023 | $19.71 | $19.71 | $17.55 | $17.75 | -9.94% | 19,300 |
| Sep 2023 | $18.45 | $19.71 | $18.45 | $19.71 | +8.90% | 3,100 |
| Aug 2023 | $17.80 | $18.10 | $17.25 | $18.10 | +1.69% | 2,500 |
| Jul 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 3,800 |
| Jun 2023 | $16.73 | $17.95 | $16.73 | $17.80 | +6.40% | 2,300 |
| May 2023 | $16.75 | $16.75 | $16.73 | $16.73 | -0.12% | 4,200 |
| Apr 2023 | $16.31 | $16.75 | $16.10 | $16.75 | +2.70% | 7,800 |
| Mar 2023 | $17.00 | $18.18 | $15.75 | $16.31 | -4.06% | 60,400 |
| Feb 2023 | $17.50 | $17.50 | $17.00 | $17.00 | -2.86% | 25,100 |
| Jan 2023 | $15.80 | $17.50 | $15.80 | $17.50 | +10.76% | 6,800 |
| Dec 2022 | $15.25 | $15.80 | $15.25 | $15.80 | +3.61% | 2,400 |
| Nov 2022 | $14.55 | $15.30 | $14.55 | $15.25 | +4.81% | 10,100 |
| Oct 2022 | $14.14 | $15.00 | $13.75 | $14.55 | -6.73% | 35,400 |
| Sep 2022 | $16.90 | $16.90 | $15.60 | $15.60 | -7.69% | 28,500 |
| Aug 2022 | $16.70 | $16.90 | $16.70 | $16.90 | +1.20% | 5,300 |
| Jul 2022 | $17.05 | $17.05 | $16.00 | $16.70 | -2.05% | 44,100 |
| Jun 2022 | $18.52 | $18.52 | $17.05 | $17.05 | -7.94% | 34,800 |
| May 2022 | $18.00 | $18.52 | $18.00 | $18.52 | +2.89% | 3,400 |
| Apr 2022 | $19.20 | $20.00 | $17.62 | $18.00 | -6.25% | 15,700 |
| Mar 2022 | $20.00 | $20.20 | $18.28 | $19.20 | -7.69% | 25,300 |
| Feb 2022 | $20.40 | $20.99 | $20.40 | $20.80 | +1.96% | 77,900 |
| Jan 2022 | $20.35 | $22.45 | $20.35 | $20.40 | +0.59% | 6,100 |
| Dec 2021 | $19.90 | $20.28 | $19.75 | $20.28 | +0.05% | 7,700 |
| Nov 2021 | $19.60 | $20.27 | $19.60 | $20.27 | +3.42% | 4,200 |
| Oct 2021 | $18.50 | $19.90 | $18.50 | $19.60 | +3.16% | 21,000 |
| Sep 2021 | $18.52 | $19.00 | $18.52 | $19.00 | +2.59% | 2,700 |
| Aug 2021 | $17.40 | $18.75 | $17.40 | $18.52 | +6.44% | 23,100 |
| Jul 2021 | $16.75 | $17.40 | $16.65 | $17.40 | +3.88% | 4,800 |
| Jun 2021 | $18.05 | $18.30 | $16.50 | $16.75 | -4.83% | 171,600 |
| May 2021 | $15.85 | $17.93 | $15.85 | $17.60 | +11.04% | 14,200 |
| Apr 2021 | $18.01 | $18.01 | $15.80 | $15.85 | -11.99% | 30,300 |
| Mar 2021 | $16.90 | $18.35 | $16.65 | $18.01 | +5.63% | 46,300 |
| Feb 2021 | $16.15 | $17.87 | $16.15 | $17.05 | +5.25% | 17,500 |
| Jan 2021 | $15.38 | $17.95 | $15.02 | $16.20 | +6.23% | 32,800 |
| Dec 2020 | $15.20 | $15.75 | $14.50 | $15.25 | +1.33% | 43,600 |
| Nov 2020 | $12.30 | $15.80 | $12.30 | $15.05 | +26.47% | 668,500 |
| Oct 2020 | $12.35 | $13.48 | $11.90 | $11.90 | -2.70% | 23,100 |
| Sep 2020 | $12.50 | $14.25 | $12.10 | $12.23 | -0.73% | 25,700 |
| Aug 2020 | $10.80 | $12.60 | $10.80 | $12.32 | +16.23% | 52,900 |
| Jul 2020 | $12.32 | $14.25 | $10.60 | $10.60 | -15.74% | 108,200 |
| Jun 2020 | $13.43 | $15.00 | $12.50 | $12.58 | -5.56% | 1,268,200 |
| May 2020 | $11.45 | $13.32 | $11.00 | $13.32 | +21.09% | 121,700 |
| Apr 2020 | $11.81 | $11.81 | $10.75 | $11.00 | -6.86% | 56,600 |
| Mar 2020 | $17.19 | $18.00 | $10.10 | $11.81 | -31.30% | 67,100 |
| Feb 2020 | $17.00 | $18.00 | $17.00 | $17.19 | +1.12% | 539,900 |
| Jan 2020 | $16.50 | $17.00 | $16.50 | $17.00 | +3.03% | 26,800 |
| Dec 2019 | $16.00 | $17.00 | $16.00 | $16.50 | +3.13% | 5,200 |
| Nov 2019 | $15.70 | $16.00 | $15.70 | $16.00 | +1.91% | 65,600 |
| Oct 2019 | $20.00 | $20.00 | $14.85 | $15.70 | -21.50% | 58,800 |
| Sep 2019 | $14.31 | $20.00 | $14.31 | $20.00 | +39.76% | 118,400 |
| Aug 2019 | $15.60 | $15.60 | $13.75 | $14.31 | -8.27% | 109,200 |
| Jul 2019 | $14.90 | $15.60 | $14.80 | $15.60 | +4.70% | 39,400 |
| Jun 2019 | $13.90 | $14.90 | $13.90 | $14.90 | +6.05% | 47,000 |
| May 2019 | $14.30 | $14.30 | $14.05 | $14.05 | -1.75% | 81,900 |
| Apr 2019 | $13.94 | $14.50 | $13.94 | $14.30 | +2.58% | 13,500 |
| Mar 2019 | $14.75 | $14.75 | $13.90 | $13.94 | -5.49% | 355,600 |
| Feb 2019 | $14.65 | $15.00 | $14.65 | $14.75 | +0.68% | 31,700 |
| Jan 2019 | $14.60 | $15.45 | $14.60 | $14.65 | +0.34% | 175,700 |
| Dec 2018 | $16.00 | $16.00 | $13.85 | $14.60 | -9.03% | 17,300 |
| Nov 2018 | $16.92 | $16.92 | $15.75 | $16.05 | -5.14% | 13,400 |
| Oct 2018 | $16.80 | $16.92 | $16.60 | $16.92 | +0.71% | 16,500 |
| Sep 2018 | $15.80 | $16.80 | $15.50 | $16.80 | +6.33% | 15,400 |
| Aug 2018 | $16.50 | $16.50 | $15.50 | $15.80 | -4.24% | 57,500 |
| Jul 2018 | $17.10 | $17.10 | $14.80 | $16.50 | -3.51% | 5,700 |
| Jun 2018 | $17.25 | $17.25 | $16.80 | $17.10 | -0.87% | 39,700 |
| May 2018 | $17.45 | $17.45 | $17.25 | $17.25 | -1.15% | 52,200 |
| Apr 2018 | $17.80 | $17.80 | $17.40 | $17.45 | -1.97% | 43,800 |
| Mar 2018 | $17.75 | $18.50 | $17.45 | $17.80 | +0.28% | 800 |
| Feb 2018 | $18.50 | $18.50 | $17.30 | $17.75 | -6.58% | 35,000 |
| Jan 2018 | $17.25 | $19.00 | $17.25 | $19.00 | +10.14% | 10,700 |
| Dec 2017 | $16.95 | $17.25 | $16.55 | $17.25 | +1.77% | 10,300 |
| Nov 2017 | $17.20 | $17.65 | $16.62 | $16.95 | -1.45% | 21,400 |
| Oct 2017 | $16.10 | $17.20 | $16.10 | $17.20 | +6.83% | 14,600 |
| Sep 2017 | $15.75 | $16.10 | $15.75 | $16.10 | +2.22% | 1,200 |
| Aug 2017 | $16.20 | $16.70 | $15.75 | $15.75 | -2.78% | 18,400 |
| Jul 2017 | $16.00 | $16.20 | $15.40 | $16.20 | +1.25% | 185,500 |
| Jun 2017 | $15.82 | $16.00 | $15.55 | $16.00 | +1.14% | 5,300 |
| May 2017 | $14.90 | $15.82 | $14.90 | $15.82 | +6.17% | 55,300 |
| Apr 2017 | $14.80 | $15.00 | $14.80 | $14.90 | -0.67% | 23,900 |
| Mar 2017 | $15.75 | $15.75 | $15.00 | $15.00 | -4.76% | 345,900 |
| Feb 2017 | $15.15 | $15.85 | $15.00 | $15.75 | +3.96% | 25,800 |
| Jan 2017 | $16.30 | $16.30 | $15.15 | $15.15 | -7.06% | 51,900 |
| Dec 2016 | $15.60 | $16.30 | $15.30 | $16.30 | +2.52% | 77,700 |
| Nov 2016 | $14.80 | $15.90 | $14.80 | $15.90 | +7.43% | 236,700 |
| Oct 2016 | $14.50 | $14.80 | $13.65 | $14.80 | +2.07% | 39,400 |
| Sep 2016 | $14.40 | $15.00 | $14.20 | $14.50 | +5.45% | 103,900 |
| Aug 2016 | $14.00 | $14.37 | $13.20 | $13.75 | -1.79% | 52,800 |
| Jul 2016 | $12.39 | $14.00 | $12.39 | $14.00 | +12.99% | 307,800 |
| Jun 2016 | $13.82 | $13.82 | $12.30 | $12.39 | -10.35% | 10,000 |
| May 2016 | $14.40 | $14.40 | $13.82 | $13.82 | -4.03% | 78,300 |
| Apr 2016 | $13.74 | $14.45 | $13.40 | $14.40 | -0.69% | 9,800 |
| Mar 2016 | $13.10 | $14.51 | $13.10 | $14.50 | +16.00% | 246,700 |
| Feb 2016 | $14.94 | $14.95 | $12.00 | $12.50 | -12.10% | 134,000 |
| Jan 2016 | $13.75 | $14.22 | $12.75 | $14.22 | +0.99% | 4,500 |
| Dec 2015 | $14.80 | $14.80 | $13.55 | $14.08 | -4.86% | 42,700 |
| Nov 2015 | $14.64 | $14.90 | $14.20 | $14.80 | +1.09% | 2,500 |
| Oct 2015 | $13.20 | $14.64 | $13.20 | $14.64 | +10.91% | 6,900 |
| Sep 2015 | $13.50 | $13.50 | $13.20 | $13.20 | -2.22% | 200 |
| Aug 2015 | $14.25 | $14.59 | $13.50 | $13.50 | -5.26% | 1,000 |
| Jul 2015 | $15.17 | $15.17 | $13.80 | $14.25 | -6.06% | 5,300 |
| Jun 2015 | $16.20 | $16.20 | $15.17 | $15.17 | -3.38% | 60,600 |
| May 2015 | $16.80 | $16.80 | $15.70 | $15.70 | -6.55% | 80,600 |
| Apr 2015 | $14.25 | $16.80 | $14.25 | $16.80 | +17.89% | 1,900 |
| Mar 2015 | $13.40 | $14.72 | $13.40 | $14.25 | +6.34% | 1,300 |
| Feb 2015 | $12.00 | $13.40 | $12.00 | $13.40 | +11.67% | 1,800 |
| Jan 2015 | $12.45 | $12.45 | $12.00 | $12.00 | -3.61% | 1,800 |
| Dec 2014 | $12.78 | $13.00 | $12.04 | $12.45 | -2.58% | 6,900 |
| Nov 2014 | $13.30 | $14.34 | $12.78 | $12.78 | +6.50% | 300 |
| Oct 2014 | $14.35 | $14.35 | $12.00 | $12.00 | -16.38% | 6,200 |
| Sep 2014 | $15.90 | $15.90 | $14.35 | $14.35 | -9.75% | 1,300 |
| Aug 2014 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Jul 2014 | $16.30 | $16.73 | $15.90 | $15.90 | -2.45% | 800 |
| Jun 2014 | $15.80 | $16.30 | $15.80 | $16.30 | +3.16% | 3,900 |
| May 2014 | $14.15 | $15.80 | $14.15 | $15.80 | +11.66% | 400 |
| Apr 2014 | $14.00 | $14.15 | $14.00 | $14.15 | +1.07% | 100 |
| Mar 2014 | $14.45 | $14.80 | $13.40 | $14.00 | -3.11% | 12,000 |
| Feb 2014 | $15.50 | $15.50 | $14.30 | $14.45 | -6.77% | 307,700 |
| Jan 2014 | $17.40 | $17.40 | $15.50 | $15.50 | -10.92% | 5,500 |
| Dec 2013 | $17.60 | $17.90 | $16.25 | $17.40 | -1.14% | 5,500 |
| Nov 2013 | $17.43 | $17.60 | $16.99 | $17.60 | +0.98% | 6,700 |
| Oct 2013 | $16.55 | $17.60 | $15.40 | $17.43 | +5.32% | 1,600 |
| Sep 2013 | $13.86 | $16.55 | $13.55 | $16.55 | +19.41% | 2,900 |
| Aug 2013 | $15.60 | $15.60 | $13.55 | $13.86 | -11.15% | 700 |
| Jul 2013 | $13.60 | $15.60 | $13.60 | $15.60 | +14.71% | 5,900 |
| Jun 2013 | $14.35 | $14.35 | $12.10 | $13.60 | -5.23% | 2,400 |
| May 2013 | $15.05 | $15.08 | $14.35 | $14.35 | -4.65% | 3,600 |
| Apr 2013 | $12.21 | $15.25 | $12.21 | $15.05 | +23.26% | 5,100 |
| Mar 2013 | $11.15 | $12.21 | $11.15 | $12.21 | +9.49% | 1,000 |
| Feb 2013 | $10.02 | $11.39 | $10.02 | $11.15 | +11.32% | 304,000 |
| Jan 2013 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 0 |
| Dec 2012 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 0 |
| Nov 2012 | $10.26 | $10.26 | $10.02 | $10.02 | -6.15% | 299,000 |
| Oct 2012 | $9.66 | $10.68 | $9.66 | $10.68 | +10.46% | 4,000 |
| Sep 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| Aug 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| Jul 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| Jun 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| May 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| Apr 2012 | $9.66 | $9.66 | $9.66 | $9.66 | 0.00% | 0 |
| Mar 2012 | $9.72 | $9.72 | $9.53 | $9.66 | -0.54% | 26,000 |
| Feb 2012 | $8.89 | $9.72 | $8.89 | $9.72 | +9.30% | 638,000 |
| Jan 2012 | $8.45 | $8.89 | $8.45 | $8.89 | +5.20% | 200,000 |
| Dec 2011 | $8.08 | $8.45 | $8.08 | $8.45 | +4.64% | 2,000 |
| Nov 2011 | $9.69 | $9.69 | $8.08 | $8.08 | -16.62% | 4,000 |
| Oct 2011 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Sep 2011 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Aug 2011 | $9.40 | $9.69 | $9.40 | $9.69 | +3.03% | 41,000 |
| Jul 2011 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | 0 |
| Jun 2011 | $9.83 | $9.83 | $9.36 | $9.40 | -4.33% | 2,000 |
| May 2011 | $9.49 | $9.83 | $9.49 | $9.83 | +3.56% | 1,000 |
| Apr 2011 | $9.49 | $9.49 | $9.49 | $9.49 | 0.00% | 0 |
| Mar 2011 | $9.21 | $9.49 | $9.21 | $9.49 | +3.06% | 149,000 |
| Feb 2011 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Jan 2011 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Dec 2010 | $8.50 | $9.30 | $8.50 | $9.21 | +8.29% | 445,000 |
| Nov 2010 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Oct 2010 | $8.50 | $8.50 | $8.50 | $8.50 | – | 0 |
Seasonality
ORXCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 2.5% | -2.7% | -1.7% | 5.2% | -0.7% | 0.6% | 1.8% | 8.5% | -4.5% | 4.0% | 2.3% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 10.7% | 24.9% | -21.5% | 17.2% | 11.0% | -1.0% | 5.2% | -3.8% | 1.8% | 1.0% | ||
| 2025 | -8.7% | -17.9% | 14.8% | -2.8% | 0.0% | 0.0% | 7.0% | 9.7% | 15.3% | -9.1% | 8.2% | 4.7% |
| 2024 | -0.3% | 14.7% | 14.1% | -8.8% | 2.6% | 0.0% | 5.4% | 2.0% | 1.9% | -7.2% | -0.2% | 10.8% |
| 2023 | 10.8% | -2.9% | -2.1% | 2.7% | -0.1% | 6.4% | 0.0% | 1.7% | 10.5% | -9.9% | -2.1% | 4.1% |
| 2022 | 0.6% | 2.0% | -6.1% | -6.3% | 2.9% | -7.9% | -2.1% | 1.2% | -5.9% | -6.7% | 4.8% | 3.6% |
| 2021 | 6.2% | 5.2% | 7.9% | -12.0% | 11.0% | -4.8% | 3.9% | 6.4% | 4.5% | 3.2% | 3.4% | 0.0% |
| 2020 | 3.0% | 1.1% | -29.1% | -6.9% | 21.1% | -5.6% | -15.7% | 16.2% | 1.9% | -2.7% | 26.5% | 1.3% |
| 2019 | 0.3% | 0.7% | -2.6% | 2.6% | -1.7% | 6.0% | 4.7% | -8.3% | 42.7% | -21.5% | 1.9% | 3.1% |
| 2018 | 10.1% | -6.6% | 0.3% | -2.0% | -1.1% | -0.9% | -3.5% | -4.2% | 8.0% | 0.7% | -5.1% | -9.0% |
| 2017 | -7.1% | 4.0% | -3.1% | -0.7% | 6.2% | 1.1% | 1.2% | -2.8% | 3.8% | 6.8% | -1.5% | 1.8% |