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 April 15, 2024 is 104.81.
  • The all-time high Orix Corp Ads stock closing price was 112.62 on March 20, 2024.
  • The Orix Corp Ads 52-week high stock price is 113.43, which is 8.2% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 82.67, which is 21.1% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 94.09.
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 102.2590 92.3800 112.6200 92.0900 104.8100 12.23%
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 $24.337B $19.736B
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 $158.093B 19.48
Blackstone (BX) United States $86.593B 30.68
Moody's (MCO) United States $68.171B 37.69
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $29.803B 0.00
Royalty Pharma (RPRX) United States $16.878B 6.44
Synchrony Financial (SYF) United States $16.465B 7.81
Brookfield Asset Management (BAM) Canada $15.924B 29.42
XP (XP) Brazil $12.640B 15.77
Equitable Holdings (EQH) United States $11.745B 7.78
Daiwa Securities Group (DSEEY) Japan $11.549B 15.66
Jefferies Financial Group (JEF) United States $8.757B 23.20
Houlihan Lokey (HLI) United States $8.562B 28.61
Blue Owl Capital (OBDC) United States $5.963B 7.93
SouthState (SSB) United States $5.948B 11.39
Globe Life (GL) United States $5.248B 5.24
Rithm Capital (RITM) United States $5.105B 5.12
Jackson Financial (JXN) United States $4.967B 5.00
Euronet Worldwide (EEFT) United States $4.667B 15.75
Lazard (LAZ) United States $4.238B 50.78
StepStone Group (STEP) United States $3.918B 31.41
Freedom Holding (FRHC) $3.679B 0.00
Virtu Financial (VIRT) United States $3.265B 13.68
Abrdn (SLFPY) United Kingdom $3.152B 0.00
Cleanspark (CLSK) United States $2.910B 0.00
AXOS FINANCIAL, INC (AX) United States $2.817B 8.45
Cielo SA (CIOXY) Brazil $2.640B 6.53
Lufax Holding (LU) China $2.344B 17.78
Highest Performances Holdings (HPH) China $2.223B 0.00
PJT Partners (PJT) United States $2.204B 28.18
StoneX Group (SNEX) United States $2.058B 8.83
Blue Owl Capital III (OBDE) United States $1.872B 0.00
CI Financial (CIXXF) Canada $1.861B 5.13
Triumph Financial (TFIN) United States $1.764B 47.24
Columbia Financial (CLBK) United States $1.680B 32.67
Oaktree Specialty Lending (OCSL) United States $1.519B 7.91
PPDAI Group (FINV) China $1.365B 3.93
WisdomTree (WT) United States $1.355B 24.11
Perella Weinberg Partners (PWP) United States $1.304B 33.58
NerdWallet (NRDS) United States $1.035B 0.00
MidCap Financial Investment (MFIC) United States $0.969B 8.34
PRA (PRAA) United States $0.903B 0.00
P10 (PX) United States $0.877B 9.01
LendingClub (LC) United States $0.861B 21.67
Guild Holdings (GHLD) United States $0.855B 19.44
Hut 8 (HUT) Canada $0.646B 0.00
TeraWulf (WULF) United States $0.586B 0.00
Vinci Partners Investments (VINP) Brazil $0.581B 12.13
AlTi Global (ALTI) United States $0.538B 4.14
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.527B 0.00
Alerus Financial (ALRS) United States $0.394B 12.95
Atlanticus Holdings (ATLC) United States $0.382B 6.18
Greystone Housing Impact Investors LP (GHI) United States $0.353B 8.94
MDB Capital Holdings, LLC (MDBH) United States $0.348B 0.00
Forge Global Holdings (FRGE) United States $0.345B 0.00
Applied Digital (APLD) United States $0.309B 0.00
HIVE Digital Technologies (HIVE) Canada $0.286B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.280B 7.02
NewtekOne (NEWT) United States $0.277B 6.93
Primis Financial (FRST) United States $0.262B 11.28
Mvb Financial (MVBF) United States $0.257B 11.56
SWK Holdings (SWKH) United States $0.215B 11.80
X Financial (XYF) China $0.191B 1.13
Ponce Financial (PDLB) United States $0.191B 53.40
Consumer Portfolio Services (CPSS) United States $0.187B 4.93
ChoiceOne Financial Services (COFS) United States $0.172B 8.05
Community West Bancshares (CWBC) United States $0.160B 8.28
Solowin Holdings (SWIN) Hong Kong, SAR China $0.141B 0.00
Lument Finance Trust (LFT) United States $0.128B 9.80
Garden Stage (GSIW) Hong Kong, SAR China $0.118B 0.00
Finward Bancorp (FNWD) United States $0.106B 12.68
Heritage Global (HGBL) United States $0.097B 7.46
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
Bitcoin Depot (BTM) United States $0.084B 0.00
Argo Blockchain (ARBK) United Kingdom $0.077B 0.00
Oportun Financial (OPRT) United States $0.076B 0.00
GRIID Infrastructure (GRDI) $0.075B 0.00
MoneyHero (MNY) Singapore $0.065B 0.00
PBCO Financial (PBCO) United States $0.063B 10.00
THE TRENDLNS GP (TRNLY) Israel $0.058B 0.00
Gryphon Digital Mining (GRYP) United States $0.057B 0.00
SHF Holdings (SHFS) United States $0.043B 0.00
9F (JFU) China $0.037B 0.00
Stronghold Digital Mining (SDIG) United States $0.034B 0.00
Beneficient (BENF) United States $0.025B 0.00
FlexShopper (FPAY) United States $0.023B 0.00
BTCS (BTCS) United States $0.023B 0.00
Lichen China (LICN) China $0.022B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.022B 0.00
Greenidge Generation Holdings (GREE) United States $0.019B 0.00
Top KingWin (TCJH) China $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.017B 0.00
BitFuFu (FUFU) United States $0.015B 0.00
Magic Empire Global (MEGL) United States $0.013B 0.00
CaliberCos (CWD) United States $0.012B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 9.54
Bit Origin (BTOG) Singapore $0.009B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.008B 0.00
LM Funding America (LMFA) United States $0.007B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
BTC Digital (BTCT) China $0.002B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 5.42
Intercorp Financial Services (IFS) Peru $0.000B 8.96
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00
Core Scientific (CORZ) United States $0.000B 0.00