Orix Corp Ads - 26 Year Stock Price History | IX

Historical daily share price chart and data for Orix Corp Ads since 1998 adjusted for splits and dividends. The latest closing stock price for Orix Corp Ads as of November 21, 2024 is 107.82.
  • The all-time high Orix Corp Ads stock closing price was 125.10 on August 30, 2024.
  • The Orix Corp Ads 52-week high stock price is 125.84, which is 16.7% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 89.90, which is 16.6% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 107.32.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Orix Corp Ads Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 108.9078 92.3800 125.1000 92.0900 107.8200 15.45%
2023 87.8236 78.3275 99.8467 76.6745 93.3900 19.99%
2022 82.9261 95.5494 105.2255 66.5731 77.8345 -17.96%
2021 83.2623 68.1796 96.9850 68.1796 94.8782 36.55%
2020 59.5374 71.4198 75.8171 44.9000 69.4825 -2.06%
2019 62.5591 58.8150 72.8657 56.1607 70.9435 22.53%
2018 67.5693 67.5877 79.3520 54.2429 57.9006 -13.91%
2017 62.6874 60.3600 70.9353 57.3874 67.2545 12.50%
2016 54.0421 51.9088 63.3788 44.0164 59.7839 13.99%
2015 52.6871 46.4461 60.9609 42.0054 52.4464 13.89%
2014 54.2373 64.4589 64.7903 44.7670 46.0484 -29.82%
2013 53.0848 42.8032 67.6255 37.7619 65.6151 58.79%
2012 34.8255 30.4897 41.8912 29.8835 41.3222 39.59%
2011 33.5480 35.3437 40.5909 26.6578 29.6021 -14.88%
2010 29.0200 24.6123 35.0934 24.6123 34.7775 43.62%
2009 20.0206 20.0976 28.0362 6.7735 24.2154 22.27%
2008 46.4752 57.5952 68.8433 15.8955 19.8049 -65.89%
2007 83.1898 99.9514 103.2468 56.6912 58.0678 -42.24%
2006 92.6069 90.2974 109.5953 73.1069 100.5348 15.45%
2005 55.6645 46.5337 89.7433 42.1295 87.0822 85.91%
2004 36.5261 28.5869 46.8409 28.5528 46.8409 68.47%
2003 21.6539 21.9246 30.9038 14.1060 27.8032 27.25%
2002 24.4846 30.1373 31.0876 18.0155 21.8498 -27.89%
2001 31.2231 33.6423 37.2305 25.2842 30.3002 -7.36%
2000 48.8333 77.2251 77.2251 31.6900 32.7068 -57.42%
1999 35.0554 26.0496 83.8638 20.2984 76.8187 198.78%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $24.989B $19.495B
ORIX CORP-ADR is a diversified financial services institution with diverse operations in both corporate and retail finance, including: leasing, lending, rentals, life insurance, real estate financing and development, venture capital, investment and retail banking, commodities funds and securities brokerage. Their international operations include leasing, rentals, fixed income investment, aircraft and ship financing, commercial mortgage servicing and property development.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $212.249B 23.30
Blackstone (BX) United States $143.715B 49.03
Moody's (MCO) United States $87.096B 39.89
Synchrony Financial (SYF) United States $25.693B 11.58
Brookfield Asset Management (BAM) Canada $24.571B 39.06
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $19.214B 0.00
SoFi Technologies (SOFI) United States $16.928B 156.00
Jefferies Financial Group (JEF) United States $16.148B 30.34
Royalty Pharma (RPRX) United States $15.572B 6.40
Equitable Holdings (EQH) United States $14.921B 8.33
Houlihan Lokey (HLI) United States $13.117B 36.51
Globe Life (GL) United States $9.274B 9.18
Daiwa Securities Group (DSEEY) Japan $9.174B 9.60
XP (XP) Brazil $8.726B 10.38
Brookfield Wealth Solutions (BNT) Bermuda $8.484B 188.13
SouthState (SSB) United States $8.316B 15.71
StepStone Group (STEP) United States $7.722B 41.13
Jackson Financial (JXN) United States $7.525B 6.11
Freedom Holding (FRHC) United States $7.120B 20.72
Upstart Holdings (UPST) United States $6.756B 0.00
Lazard (LAZ) United States $6.507B 25.99
Blue Owl Capital (OBDC) United States $5.939B 7.89
Rithm Capital (RITM) United States $5.707B 5.49
Virtu Financial (VIRT) United States $5.673B 16.45
Core Scientific (CORZ) United States $5.091B 0.00
AXOS FINANCIAL, INC (AX) United States $4.833B 11.55
Euronet Worldwide (EEFT) United States $4.635B 14.39
PJT Partners (PJT) United States $3.858B 40.10
Cleanspark (CLSK) United States $3.822B 0.00
Community Financial System (CBU) United States $3.724B 21.09
HA Sustainable Infrastructure Capital (HASI) United States $3.437B 12.95
StoneX Group (SNEX) United States $3.257B 12.70
Abrdn (SLFPY) United Kingdom $3.180B 0.00
Bread Financial Holdings (BFH) United States $2.887B 7.14
TeraWulf (WULF) United States $2.875B 0.00
CI Financial (CIXXF) Canada $2.468B 6.56
Triumph Financial (TFIN) United States $2.457B 134.69
Hut 8 (HUT) Canada $2.426B 0.00
Perella Weinberg Partners (PWP) United States $2.261B 34.19
Applied Digital (APLD) United States $2.121B 0.00
Marex Group (MRX) United Kingdom $2.051B 0.00
Lufax Holding (LU) China $2.037B 0.00
Columbia Financial (CLBK) United States $1.953B 88.81
LendingClub (LC) United States $1.880B 36.37
Blue Owl Capital III (OBDE) United States $1.832B 8.30
WisdomTree (WT) United States $1.753B 21.05
PPDAI Group (FINV) China $1.639B 4.98
P10 (PX) United States $1.539B 14.99
MidCap Financial Investment (MFIC) United States $1.312B 7.82
Oaktree Specialty Lending (OCSL) United States $1.304B 7.11
Burke & Herbert Financial Services (BHRB) United States $1.039B 0.00
NerdWallet (NRDS) United States $1.010B 0.00
BitFuFu (FUFU) Singapore $0.874B 0.00
PRA (PRAA) United States $0.856B 24.13
Guild Holdings (GHLD) United States $0.845B 11.37
Atlanticus Holdings (ATLC) United States $0.813B 12.40
Pagaya Technologies (PGY) United States $0.705B 106.33
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.621B 0.00
AlTi Global (ALTI) United States $0.603B 71.83
Alerus Financial (ALRS) United States $0.560B 19.57
Vinci Partners Investments (VINP) Brazil $0.552B 14.67
HIVE Digital Technologies (HIVE) Canada $0.519B 0.00
Community West Bancshares (CWBC) United States $0.413B 14.36
NewtekOne (NEWT) United States $0.382B 8.12
ChoiceOne Financial Services (COFS) United States $0.329B 11.34
Chicago Atlantic Real Estate Finance (REFI) United States $0.315B 8.15
Primis Financial (FRST) United States $0.312B 13.44
X Financial (XYF) China $0.308B 1.78
Ponce Financial (PDLB) United States $0.305B 34.65
Mvb Financial (MVBF) United States $0.289B 15.70
Greystone Housing Impact Investors LP (GHI) United States $0.280B 46.10
Consumer Portfolio Services (CPSS) United States $0.226B 12.13
Forge Global Holdings (FRGE) United States $0.205B 0.00
SWK Holdings (SWKH) United States $0.194B 13.94
Lument Finance Trust (LFT) United States $0.134B 5.84
Finward Bancorp (FNWD) United States $0.133B 11.43
Pearl Diver Credit (PDCC) $0.132B 0.00
Bitcoin Depot (BTM) United States $0.120B 0.00
Oportun Financial (OPRT) United States $0.114B 0.00
Stronghold Digital Mining (SDIG) United States $0.087B 0.00
Highest Performances Holdings (HPH) China $0.079B 0.00
PBCO Financial (PBCO) United States $0.077B 11.42
MDB Capital Holdings, LLC (MDBH) United States $0.075B 0.00
Argo Blockchain (ARBK) United Kingdom $0.074B 0.00
Heritage Global (HGBL) United States $0.060B 5.79
BTCS (BTCS) United States $0.060B 0.00
Top KingWin (WAI) China $0.060B 0.00
Lichen China (LICN) China $0.057B 0.00
BTC Digital (BTCT) China $0.055B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.045B 0.00
MoneyHero (MNY) Singapore $0.044B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.040B 0.00
FlexShopper (FPAY) United States $0.036B 0.00
Gryphon Digital Mining (GRYP) United States $0.035B 0.00
ALT5 Sigma (ALTS) United States $0.031B 0.00
Sphere 3D (ANY) Canada $0.029B 0.00
Greenidge Generation Holdings (GREE) United States $0.024B 0.00
SHF Holdings (SHFS) United States $0.024B 5.31
9F (JFU) China $0.016B 0.00
Mill City Ventures III (MCVT) United States $0.012B 47.50
CaliberCos (CWD) United States $0.012B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.011B 0.00
Bit Origin (BTOG) Singapore $0.011B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.010B 0.00
LM Funding America (LMFA) United States $0.010B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.010B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.008B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.007B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
Beneficient (BENF) United States $0.005B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 11.90
Intercorp Financial Services (IFS) Peru $0.000B 11.32
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00