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 July 15, 2024 is 115.80.
  • The all-time high Orix Corp Ads stock closing price was 116.29 on July 12, 2024.
  • The Orix Corp Ads 52-week high stock price is 117.04, which is 1.1% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 86.05, which is 25.7% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 99.10.
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 104.9905 92.3800 116.2900 92.0900 115.8000 24.00%
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 $26.889B $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 $175.510B 20.10
Blackstone (BX) United States $94.598B 33.43
Moody's (MCO) United States $81.567B 43.41
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $24.011B 0.00
Synchrony Financial (SYF) United States $20.366B 10.12
Brookfield Asset Management (BAM) Canada $18.336B 31.07
Royalty Pharma (RPRX) United States $15.922B 7.07
Equitable Holdings (EQH) United States $13.956B 8.45
Daiwa Securities Group (DSEEY) Japan $12.704B 14.72
Jefferies Financial Group (JEF) United States $11.298B 25.45
XP (XP) Brazil $10.221B 12.24
Houlihan Lokey (HLI) United States $9.875B 32.07
Globe Life (GL) United States $7.817B 7.96
SouthState (SSB) United States $6.591B 13.31
Jackson Financial (JXN) United States $6.182B 5.83
Blue Owl Capital (OBDC) United States $6.099B 8.03
Rithm Capital (RITM) United States $5.434B 5.13
StepStone Group (STEP) United States $5.199B 38.52
Lazard (LAZ) United States $4.914B 26.25
Freedom Holding (FRHC) $4.890B 12.78
Euronet Worldwide (EEFT) United States $4.792B 15.19
Cleanspark (CLSK) United States $4.170B 0.00
Abrdn (SLFPY) United Kingdom $3.879B 0.00
AXOS FINANCIAL, INC (AX) United States $3.746B 10.19
Virtu Financial (VIRT) United States $3.626B 15.18
HA Sustainable Infrastructure Capital (HASI) United States $3.536B 13.78
Community Financial System (CBU) United States $2.868B 16.42
PJT Partners (PJT) United States $2.775B 31.19
Cielo SA (CIOXY) Brazil $2.613B 6.06
StoneX Group (SNEX) United States $2.516B 10.33
Triumph Financial (TFIN) United States $2.116B 69.21
TeraWulf (WULF) United States $1.999B 0.00
Core Scientific (CORZ) United States $1.957B 0.00
Blue Owl Capital III (OBDE) United States $1.845B 7.12
Hut 8 (HUT) Canada $1.808B 0.00
CI Financial (CIXXF) Canada $1.747B 4.79
Perella Weinberg Partners (PWP) United States $1.693B 69.11
Columbia Financial (CLBK) United States $1.666B 51.26
Lufax Holding (LU) China $1.652B 0.00
WisdomTree (WT) United States $1.599B 25.07
Oaktree Specialty Lending (OCSL) United States $1.507B 7.81
Highest Performances Holdings (HPH) China $1.482B 0.00
Marex Group (MRX) United Kingdom $1.435B 0.00
PPDAI Group (FINV) China $1.318B 4.28
NerdWallet (NRDS) United States $1.168B 0.00
LendingClub (LC) United States $1.110B 29.38
P10 (PX) United States $1.087B 11.45
MidCap Financial Investment (MFIC) United States $1.016B 8.80
Applied Digital (APLD) United States $0.928B 0.00
Guild Holdings (GHLD) United States $0.865B 16.40
PRA (PRAA) United States $0.839B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.819B 0.00
Vinci Partners Investments (VINP) Brazil $0.613B 13.41
AlTi Global (ALTI) United States $0.600B 4.85
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.562B 0.00
Atlanticus Holdings (ATLC) United States $0.498B 7.94
HIVE Digital Technologies (HIVE) Canada $0.452B 0.00
Alerus Financial (ALRS) United States $0.420B 14.54
Community West Bancshares (CWBC) United States $0.380B 10.66
NewtekOne (NEWT) United States $0.351B 9.15
Core Scientific (CORZQ) United States $0.346B 0.00
Greystone Housing Impact Investors LP (GHI) United States $0.341B 9.54
MDB Capital Holdings, LLC (MDBH) United States $0.319B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.301B 7.59
Primis Financial (FRST) United States $0.292B 12.57
Mvb Financial (MVBF) United States $0.274B 11.36
Forge Global Holdings (FRGE) United States $0.261B 0.00
Ponce Financial (PDLB) United States $0.224B 37.56
ChoiceOne Financial Services (COFS) United States $0.221B 10.37
SWK Holdings (SWKH) United States $0.214B 15.20
X Financial (XYF) China $0.214B 1.24
Consumer Portfolio Services (CPSS) United States $0.201B 6.65
Lument Finance Trust (LFT) United States $0.130B 6.20
Finward Bancorp (FNWD) United States $0.108B 6.94
Garden Stage (GSIW) Hong Kong, SAR China $0.106B 0.00
Oportun Financial (OPRT) United States $0.099B 0.00
Heritage Global (HGBL) United States $0.097B 8.12
Bitcoin Depot (BTM) United States $0.094B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.087B 0.00
GRIID Infrastructure (GRDI) $0.082B 0.00
Argo Blockchain (ARBK) United Kingdom $0.077B 0.00
MoneyHero (MNY) Singapore $0.069B 0.00
PBCO Financial (PBCO) United States $0.067B 10.59
Stronghold Digital Mining (SDIG) United States $0.061B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.049B 0.00
Gryphon Digital Mining (GRYP) United States $0.047B 0.00
Lichen China (LICN) China $0.044B 0.00
SHF Holdings (SHFS) United States $0.034B 0.00
Greenidge Generation Holdings (GREE) United States $0.030B 0.00
FlexShopper (FPAY) United States $0.026B 0.00
BTCS (BTCS) United States $0.026B 0.00
9F (JFU) China $0.024B 0.00
BitFuFu (FUFU) Singapore $0.021B 0.00
Mill City Ventures III (MCVT) United States $0.018B 95.00
CaliberCos (CWD) United States $0.017B 0.00
Beneficient (BENF) United States $0.014B 0.00
LM Funding America (LMFA) United States $0.013B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.013B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.011B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 13.11
Sentage Holdings (SNTG) China $0.007B 0.00
Bit Origin (BTOG) Singapore $0.007B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.006B 0.00
Top KingWin (TCJH) China $0.004B 0.00
BTC Digital (BTCT) China $0.004B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Burford Capital (BUR) $0.000B 9.65
Intercorp Financial Services (IFS) Peru $0.000B 10.84
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00