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 February 07, 2025 is 105.95.
  • 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 18.8% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 90.57, which is 14.5% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 110.02.
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 105.0512 106.0000 107.4200 99.4300 105.9500 -0.26%
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 $25.952B $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 $225.528B 23.98
Blackstone (BX) United States $126.026B 37.62
Moody's (MCO) United States $91.115B 41.73
Synchrony Financial (SYF) United States $26.557B 10.37
Brookfield Asset Management (BAM) Canada $25.653B 40.77
Royalty Pharma (RPRX) United States $18.500B 7.60
Equitable Holdings (EQH) United States $16.375B 8.77
SoFi Technologies (SOFI) United States $16.060B 113.85
Jefferies Financial Group (JEF) United States $15.764B 22.90
BB Seguridade Participacoes SA (BBSEY) Brazil $13.900B 8.27
Houlihan Lokey (HLI) United States $13.024B 33.52
Globe Life (GL) United States $10.071B 9.69
Daiwa Securities Group (DSEEY) Japan $9.849B 9.22
Freedom Holding (FRHC) United States $9.068B 26.39
Brookfield Wealth Solutions (BNT) Bermuda $8.705B 193.03
SouthState (SSB) United States $8.227B 14.98
XP (XP) Brazil $7.775B 9.25
StepStone Group (STEP) United States $7.366B 37.62
Virtu Financial (VIRT) United States $6.216B 12.89
Rithm Capital (RITM) United States $6.190B 5.70
Lazard (LAZ) United States $6.156B 23.33
Upstart Holdings (UPST) United States $5.943B 0.00
Blue Owl Capital (OBDC) United States $5.873B 7.80
Euronet Worldwide (EEFT) United States $4.271B 13.27
PJT Partners (PJT) United States $4.195B 35.40
AXOS FINANCIAL, INC (AX) United States $4.174B 9.68
StoneX Group (SNEX) United States $3.862B 14.24
Intercorp Financial Services (IFS) Peru $3.718B 10.76
Community Financial System (CBU) United States $3.574B 19.21
Core Scientific (CORZ) United States $3.499B 0.00
Abrdn (SLFPY) United Kingdom $3.470B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $3.351B 12.62
Burford Capital (BUR) $3.160B 12.44
CI Financial (CIXXF) Canada $3.141B 8.35
Bread Financial Holdings (BFH) United States $3.121B 8.22
Cleanspark (CLSK) United States $2.915B 0.00
Marex Group (MRX) United Kingdom $2.569B 0.00
Inter (INTR) Brazil $2.414B 14.26
Perella Weinberg Partners (PWP) United States $2.306B 34.88
PPDAI Group (FINV) China $2.117B 6.44
Lufax Holding (LU) China $2.063B 0.00
TeraWulf (WULF) United States $1.987B 0.00
Hut 8 (HUT) Canada $1.975B 0.00
Triumph Financial (TFIN) United States $1.839B 145.61
Applied Digital (APLD) United States $1.756B 0.00
Columbia Financial (CLBK) United States $1.704B 70.74
LendingClub (LC) United States $1.533B 28.42
P10 (PX) United States $1.516B 14.76
WisdomTree (WT) United States $1.403B 15.24
MidCap Financial Investment (MFIC) United States $1.319B 7.85
Oaktree Specialty Lending (OCSL) United States $1.279B 7.07
NerdWallet (NRDS) United States $1.043B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.978B 10.08
Acadian Asset Management (AAMI) United States $0.940B 9.06
PRA (PRAA) United States $0.917B 25.84
Atlanticus Holdings (ATLC) United States $0.866B 13.20
Pagaya Technologies (PGY) United States $0.815B 123.00
BitFuFu (FUFU) Singapore $0.812B 0.00
Guild Holdings (GHLD) United States $0.773B 10.40
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.652B 0.00
Vinci Partners Investments (VINP) Brazil $0.566B 15.03
Alerus Financial (ALRS) United States $0.555B 16.48
AlTi Global (ALTI) United States $0.551B 65.67
HIVE Digital Technologies (HIVE) Canada $0.422B 0.00
X Financial (XYF) China $0.410B 2.23
Community West Bancshares (CWBC) United States $0.369B 13.93
NewtekOne (NEWT) United States $0.345B 7.33
Ponce Financial (PDLB) United States $0.331B 29.51
Chicago Atlantic Real Estate Finance (REFI) United States $0.307B 7.93
ChoiceOne Financial Services (COFS) United States $0.300B 9.95
Greystone Housing Impact Investors LP (GHI) United States $0.288B 47.43
Primis Financial (FRST) United States $0.276B 11.86
Mvb Financial (MVBF) United States $0.254B 13.84
Consumer Portfolio Services (CPSS) United States $0.241B 12.97
SWK Holdings (SWKH) United States $0.203B 14.58
Oportun Financial (OPRT) United States $0.194B 0.00
Forge Global Holdings (FRGE) United States $0.144B 0.00
Lument Finance Trust (LFT) United States $0.141B 6.14
Pearl Diver Credit (PDCC) $0.129B 0.00
Finward Bancorp (FNWD) United States $0.114B 9.34
ALT5 Sigma (ALTS) United States $0.086B 0.00
Bitcoin Depot (BTM) United States $0.086B 0.00
Heritage Global (HGBL) United States $0.085B 8.11
PBCO Financial (PBCO) United States $0.077B 9.60
Coincheck Group (CNCK) United States $0.075B 0.00
Highest Performances Holdings (HPH) China $0.062B 0.00
Top KingWin (WAI) China $0.060B 0.00
Stronghold Digital Mining (SDIG) United States $0.058B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.058B 0.00
Cannabis Wheaton Income (CBWTF) Canada $0.057B 0.00
BTCS (BTCS) United States $0.050B 0.00
MoneyHero (MNY) Singapore $0.042B 0.00
Argo Blockchain (ARBK) United Kingdom $0.035B 0.00
FlexShopper (FPAY) United States $0.032B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.024B 0.00
SHF Holdings (SHFS) United States $0.024B 5.45
AGMs (AGMH) Hong Kong, SAR China $0.022B 0.00
Sphere 3D (ANY) Canada $0.020B 0.00
BTC Digital (BTCT) China $0.019B 0.00
9F (JFU) China $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.017B 67.00
Gryphon Digital Mining (GRYP) United States $0.016B 0.00
CaliberCos (CWD) United States $0.013B 0.00
Greenidge Generation Holdings (GREE) United States $0.013B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.011B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.010B 0.00
LM Funding America (LMFA) United States $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
Garden Stage (GSIW) Hong Kong, SAR China $0.007B 0.00
Lichen China (LICN) China $0.006B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.005B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
Bit Origin (BTOG) Singapore $0.004B 0.00
Beneficient (BENF) United States $0.003B 0.00
Lion (LGHL) Singapore $0.001B 0.00