Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,139.27 -59.77 (-0.09%) CMC Crypto 200
1,370.10 -47.77 (-3.37%)
ORIX Corporation (OIX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - |
| 13 Jun 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - |
| 12 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 11 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 10 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 05 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 Jun 2024 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 25 |
| 03 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 31 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 May 2024 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | 25 |
| 29 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 27 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 24 May 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | - |
| 23 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 21 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 20 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 May 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 15 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 14 May 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| 13 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 10 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 08 May 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | - |
| 07 May 2024 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | - |
| 06 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 30 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 29 Apr 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
| 26 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 25 Apr 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
| 24 Apr 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | - |
| 23 Apr 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| 22 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 10 Apr 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - |
| 09 Apr 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - |
| 08 Apr 2024 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 500 |
| 05 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 04 Apr 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - |
| 03 Apr 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - |
| 02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 28 Mar 2024 | 55.8 Dividend | |||||
| 27 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.40 | - |
| 26 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -35.05 | - |
| 25 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -35.05 | - |
| 22 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.40 | - |
| 21 Mar 2024 | 20.20 | 20.80 | 20.20 | 20.60 | -35.75 | 9 |
| 20 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -35.05 | - |
| 19 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.40 | - |
| 18 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -34.71 | - |
| 15 Mar 2024 | 19.50 | 19.50 | 19.40 | 19.40 | -33.66 | - |
| 14 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -33.49 | - |
| 13 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -33.32 | - |
| 12 Mar 2024 | 19.50 | 19.50 | 19.40 | 19.40 | -33.66 | - |
| 11 Mar 2024 | 19.50 | 19.50 | 19.00 | 19.00 | -32.97 | - |
| 08 Mar 2024 | 20.00 | 20.00 | 19.70 | 19.70 | -34.19 | - |
| 07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -34.71 | - |
| 06 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -34.01 | - |
| 05 Mar 2024 | 19.40 | 19.50 | 19.40 | 19.50 | -33.84 | - |
| 04 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -33.14 | - |
| 01 Mar 2024 | 19.30 | 19.40 | 19.30 | 19.40 | -33.66 | - |
| 29 Feb 2024 | 19.20 | 19.30 | 19.20 | 19.30 | -33.49 | - |
| 28 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -33.49 | - |
| 27 Feb 2024 | 19.20 | 19.20 | 18.90 | 18.90 | -32.80 | - |
| 26 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -33.32 | - |
| 23 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -32.80 | - |
| 22 Feb 2024 | 18.80 | 18.90 | 18.80 | 18.90 | -32.80 | - |
| 21 Feb 2024 | 19.00 | 19.00 | 18.90 | 18.90 | -32.80 | - |
| 20 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -32.80 | - |
| 19 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -33.14 | - |
| 16 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -32.28 | - |
| 15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -31.93 | - |
| 14 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -31.93 | - |
| 13 Feb 2024 | 18.70 | 18.70 | 18.60 | 18.60 | -32.28 | - |
| 12 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -32.28 | - |
| 09 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -32.28 | - |
| 08 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -32.45 | - |
| 07 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -30.37 | - |
| 06 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -30.71 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -30.89 | - |
| 02 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -30.37 | - |
| 01 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.60 | -30.54 | - |
| 31 Jan 2024 | 17.90 | 18.00 | 17.90 | 17.90 | -31.06 | 145 |
| 30 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -30.37 | - |
| 29 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -30.89 | - |
| 26 Jan 2024 | 17.50 | 17.50 | 17.40 | 17.40 | -30.19 | - |
| 25 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -30.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.