Orix Corp Ads - 27 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 January 27, 2025 is 106.01.
- The all-time high Orix Corp Ads stock closing price was 122.92 on August 30, 2024.
- The Orix Corp Ads 52-week high stock price is 125.84, which is 18.7% above the current share price.
- The Orix Corp Ads 52-week low stock price is 90.57, which is 14.6% below the current share price.
- The average Orix Corp Ads stock price for the last 52 weeks is 109.76.
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 |
| 2025 |
104.4138 |
106.0000 |
107.1800 |
99.4300 |
106.0100 |
-0.21% |
| 2024 |
107.5561 |
90.7708 |
122.9208 |
90.4858 |
106.2300 |
15.77% |
| 2023 |
86.2937 |
76.9631 |
98.1074 |
75.3389 |
91.7632 |
19.99% |
| 2022 |
81.4816 |
93.8850 |
103.3925 |
65.4134 |
76.4787 |
-17.96% |
| 2021 |
81.8119 |
66.9919 |
95.2955 |
66.9919 |
93.2255 |
36.55% |
| 2020 |
58.5002 |
70.1757 |
74.4964 |
44.1178 |
68.2721 |
-2.06% |
| 2019 |
61.4694 |
57.7905 |
71.5964 |
55.1824 |
69.7077 |
22.53% |
| 2018 |
66.3923 |
66.4103 |
77.9698 |
53.2980 |
56.8920 |
-13.91% |
| 2017 |
61.5954 |
59.3086 |
69.6996 |
56.3877 |
66.0829 |
12.50% |
| 2016 |
53.1008 |
51.0045 |
62.2748 |
43.2497 |
58.7425 |
13.99% |
| 2015 |
51.7693 |
45.6370 |
59.8990 |
41.2737 |
51.5328 |
13.89% |
| 2014 |
53.2925 |
63.3361 |
63.6617 |
43.9872 |
45.2463 |
-29.82% |
| 2013 |
52.1601 |
42.0576 |
66.4475 |
37.1041 |
64.4721 |
58.79% |
| 2012 |
34.2189 |
29.9586 |
41.1615 |
29.3630 |
40.6023 |
39.59% |
| 2011 |
32.9636 |
34.7280 |
39.8838 |
26.1934 |
29.0864 |
-14.88% |
| 2010 |
28.5145 |
24.1836 |
34.4821 |
24.1836 |
34.1717 |
43.62% |
| 2009 |
19.6718 |
19.7475 |
27.5479 |
6.6555 |
23.7935 |
22.27% |
| 2008 |
45.6657 |
56.5919 |
67.6440 |
15.6186 |
19.4599 |
-65.89% |
| 2007 |
81.7406 |
98.2103 |
101.4483 |
55.7037 |
57.0562 |
-42.24% |
| 2006 |
90.9937 |
88.7244 |
107.6862 |
71.8334 |
98.7835 |
15.45% |
| 2005 |
54.6949 |
45.7231 |
88.1800 |
41.3956 |
85.5653 |
85.91% |
| 2004 |
35.8898 |
28.0889 |
46.0250 |
28.0554 |
46.0250 |
68.47% |
| 2003 |
21.2767 |
21.5426 |
30.3655 |
13.8603 |
27.3189 |
27.25% |
| 2002 |
24.0581 |
29.6124 |
30.5461 |
17.7017 |
21.4692 |
-27.89% |
| 2001 |
30.6792 |
33.0562 |
36.5819 |
24.8438 |
29.7724 |
-7.36% |
| 2000 |
47.9827 |
75.8799 |
75.8799 |
31.1380 |
32.1371 |
-57.42% |
| 1999 |
34.4448 |
25.5958 |
82.4029 |
19.9448 |
75.4805 |
198.77% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$24.604B |
$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 |
$227.007B |
24.92 |
| Blackstone (BX) |
United States |
$131.960B |
45.02 |
| Moody's (MCO) |
United States |
$87.815B |
40.22 |
| Synchrony Financial (SYF) |
United States |
$27.445B |
12.37 |
| Brookfield Asset Management (BAM) |
Canada |
$25.316B |
40.23 |
| SoFi Technologies (SOFI) |
United States |
$19.088B |
175.90 |
| Royalty Pharma (RPRX) |
United States |
$17.723B |
7.28 |
| Equitable Holdings (EQH) |
United States |
$16.663B |
9.30 |
| Jefferies Financial Group (JEF) |
United States |
$15.797B |
23.01 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.080B |
7.79 |
| Houlihan Lokey (HLI) |
United States |
$12.938B |
36.01 |
| Globe Life (GL) |
United States |
$10.118B |
10.01 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.287B |
9.72 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.580B |
190.26 |
| Freedom Holding (FRHC) |
United States |
$8.384B |
24.40 |
| SouthState (SSB) |
United States |
$7.589B |
14.33 |
| StepStone Group (STEP) |
United States |
$7.336B |
39.08 |
| XP (XP) |
Brazil |
$6.638B |
7.90 |
| Lazard (LAZ) |
United States |
$6.103B |
24.38 |
| Upstart Holdings (UPST) |
United States |
$5.980B |
0.00 |
| Rithm Capital (RITM) |
United States |
$5.852B |
5.63 |
| Virtu Financial (VIRT) |
United States |
$5.784B |
16.78 |
| Blue Owl Capital (OBDC) |
United States |
$5.764B |
7.65 |
| Core Scientific (CORZ) |
United States |
$4.460B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$4.312B |
13.39 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.072B |
9.73 |
| PJT Partners (PJT) |
United States |
$3.864B |
40.15 |
| StoneX Group (SNEX) |
United States |
$3.468B |
13.46 |
| Community Financial System (CBU) |
United States |
$3.410B |
18.33 |
| Abrdn (SLFPY) |
United Kingdom |
$3.369B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$3.324B |
11.39 |
| Cleanspark (CLSK) |
United States |
$3.259B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$3.235B |
8.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.205B |
12.08 |
| CI Financial (CIXXF) |
Canada |
$3.122B |
8.30 |
| Burford Capital (BUR) |
|
$3.037B |
11.96 |
| Marex Group (MRX) |
United Kingdom |
$2.425B |
0.00 |
| Hut 8 (HUT) |
Canada |
$2.420B |
0.00 |
| Lufax Holding (LU) |
China |
$2.409B |
0.00 |
| TeraWulf (WULF) |
United States |
$2.404B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$2.308B |
34.91 |
| Inter (INTR) |
Brazil |
$2.158B |
14.20 |
| Triumph Financial (TFIN) |
United States |
$2.151B |
170.32 |
| Applied Digital (APLD) |
United States |
$2.149B |
0.00 |
| PPDAI Group (FINV) |
China |
$1.947B |
5.92 |
| LendingClub (LC) |
United States |
$1.921B |
37.15 |
| Columbia Financial (CLBK) |
United States |
$1.665B |
75.71 |
| P10 (PX) |
United States |
$1.501B |
14.62 |
| WisdomTree (WT) |
United States |
$1.448B |
17.39 |
| MidCap Financial Investment (MFIC) |
United States |
$1.283B |
7.64 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.282B |
6.99 |
| NerdWallet (NRDS) |
United States |
$1.041B |
0.00 |
| Acadian Asset Management (AAMI) |
United States |
$0.948B |
11.29 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.915B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.881B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.869B |
13.25 |
| PRA (PRAA) |
United States |
$0.837B |
23.60 |
| Guild Holdings (GHLD) |
United States |
$0.780B |
10.50 |
| Pagaya Technologies (PGY) |
United States |
$0.672B |
101.33 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.652B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.551B |
65.67 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.538B |
14.29 |
| Alerus Financial (ALRS) |
United States |
$0.510B |
17.82 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.454B |
0.00 |
| X Financial (XYF) |
China |
$0.388B |
2.11 |
| Community West Bancshares (CWBC) |
United States |
$0.356B |
12.37 |
| NewtekOne (NEWT) |
United States |
$0.339B |
7.20 |
| Ponce Financial (PDLB) |
United States |
$0.313B |
35.51 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.309B |
10.22 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.301B |
7.78 |
| Primis Financial (FRST) |
United States |
$0.276B |
11.87 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.271B |
44.72 |
| Mvb Financial (MVBF) |
United States |
$0.255B |
13.87 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.244B |
13.09 |
| SWK Holdings (SWKH) |
United States |
$0.200B |
14.32 |
| Forge Global Holdings (FRGE) |
United States |
$0.138B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.137B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.135B |
5.89 |
| Pearl Diver Credit (PDCC) |
|
$0.132B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.116B |
9.97 |
| Bitcoin Depot (BTM) |
United States |
$0.103B |
0.00 |
| Coincheck Group (CNCK) |
United States |
$0.091B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.078B |
7.43 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
10.99 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.069B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.068B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.057B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.056B |
0.00 |
| Top KingWin (WAI) |
China |
$0.055B |
0.00 |
| BTCS (BTCS) |
United States |
$0.053B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.043B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.039B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.038B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.032B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.026B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.025B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.021B |
4.78 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.021B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.021B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.020B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.018B |
70.50 |
| 9F (JFU) |
China |
$0.018B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.013B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| Lichen China (LICN) |
China |
$0.012B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.006B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
