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 01, 2024 is 106.12.
  • 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 18.6% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 86.05, which is 18.9% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 106.35.
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 108.8913 92.3800 125.1000 92.0900 106.1200 13.63%
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 $24.641B $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 $192.095B 21.09
Blackstone (BX) United States $121.074B 41.41
Moody's (MCO) United States $82.692B 37.87
Brookfield Asset Management (BAM) Canada $23.630B 38.27
Synchrony Financial (SYF) United States $21.511B 9.69
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $19.731B 0.00
Royalty Pharma (RPRX) United States $16.083B 6.98
Equitable Holdings (EQH) United States $14.302B 8.45
Jefferies Financial Group (JEF) United States $13.197B 24.80
Houlihan Lokey (HLI) United States $11.912B 33.13
SoFi Technologies (SOFI) United States $11.768B 110.40
Daiwa Securities Group (DSEEY) Japan $9.525B 9.97
Globe Life (GL) United States $9.343B 8.64
XP (XP) Brazil $9.215B 10.89
Brookfield Wealth Solutions (BNT) Bermuda $7.750B 177.60
SouthState (SSB) United States $7.428B 14.04
Jackson Financial (JXN) United States $7.398B 6.19
StepStone Group (STEP) United States $6.528B 40.97
Freedom Holding (FRHC) $6.218B 18.58
Lazard (LAZ) United States $6.012B 24.01
Blue Owl Capital (OBDC) United States $5.767B 7.58
Rithm Capital (RITM) United States $5.064B 5.24
Virtu Financial (VIRT) United States $4.880B 14.15
Euronet Worldwide (EEFT) United States $4.421B 13.43
Upstart Holdings (UPST) United States $4.340B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $4.010B 14.65
AXOS FINANCIAL, INC (AX) United States $3.760B 8.98
Core Scientific (CORZ) United States $3.365B 0.00
PJT Partners (PJT) United States $3.322B 34.38
Community Financial System (CBU) United States $3.218B 18.23
Abrdn (SLFPY) United Kingdom $3.129B 0.00
StoneX Group (SNEX) United States $2.885B 12.35
Cleanspark (CLSK) United States $2.614B 0.00
CI Financial (CIXXF) Canada $2.430B 6.59
TeraWulf (WULF) United States $2.372B 0.00
Lufax Holding (LU) China $2.262B 0.00
Triumph Financial (TFIN) United States $2.049B 112.32
Marex Group (MRX) United Kingdom $1.856B 0.00
Perella Weinberg Partners (PWP) United States $1.795B 39.45
Blue Owl Capital III (OBDE) United States $1.785B 7.46
Columbia Financial (CLBK) United States $1.769B 80.43
LendingClub (LC) United States $1.597B 30.89
PPDAI Group (FINV) China $1.576B 5.03
WisdomTree (WT) United States $1.558B 18.00
Hut 8 (HUT) Canada $1.459B 0.00
Applied Digital (APLD) United States $1.391B 0.00
Oaktree Specialty Lending (OCSL) United States $1.313B 6.94
MidCap Financial Investment (MFIC) United States $1.245B 7.46
P10 (PX) United States $1.216B 12.66
NerdWallet (NRDS) United States $1.142B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.940B 0.00
Guild Holdings (GHLD) United States $0.859B 12.07
Pagaya Technologies (PGY) United States $0.839B 0.00
PRA (PRAA) United States $0.821B 208.40
BitFuFu (FUFU) Singapore $0.775B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.645B 0.00
AlTi Global (ALTI) United States $0.589B 4.53
Atlanticus Holdings (ATLC) United States $0.550B 8.86
Vinci Partners Investments (VINP) Brazil $0.544B 16.05
Alerus Financial (ALRS) United States $0.510B 17.81
HIVE Digital Technologies (HIVE) Canada $0.433B 0.00
Community West Bancshares (CWBC) United States $0.352B 12.24
NewtekOne (NEWT) United States $0.336B 7.53
X Financial (XYF) China $0.320B 1.86
ChoiceOne Financial Services (COFS) United States $0.296B 10.18
Chicago Atlantic Real Estate Finance (REFI) United States $0.295B 7.55
Greystone Housing Impact Investors LP (GHI) United States $0.287B 14.02
Primis Financial (FRST) United States $0.277B 0.00
Ponce Financial (PDLB) United States $0.272B 30.85
MDB Capital Holdings, LLC (MDBH) United States $0.268B 0.00
Mvb Financial (MVBF) United States $0.247B 13.45
Consumer Portfolio Services (CPSS) United States $0.207B 11.51
Forge Global Holdings (FRGE) United States $0.207B 0.00
SWK Holdings (SWKH) United States $0.206B 13.88
Finward Bancorp (FNWD) United States $0.134B 11.56
Pearl Diver Credit (PDCC) $0.128B 0.00
Lument Finance Trust (LFT) United States $0.128B 5.44
Highest Performances Holdings (HPH) China $0.108B 0.00
Oportun Financial (OPRT) United States $0.096B 0.00
Bitcoin Depot (BTM) United States $0.089B 0.00
Stronghold Digital Mining (SDIG) United States $0.074B 0.00
Argo Blockchain (ARBK) United Kingdom $0.074B 0.00
PBCO Financial (PBCO) United States $0.074B 10.98
Heritage Global (HGBL) United States $0.063B 5.27
Lichen China (LICN) China $0.058B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.046B 0.00
MoneyHero (MNY) Singapore $0.044B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.042B 0.00
ALT5 Sigma (ALTS) United States $0.031B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Greenidge Generation Holdings (GREE) United States $0.024B 0.00
SHF Holdings (SHFS) United States $0.022B 8.10
Gryphon Digital Mining (GRYP) United States $0.022B 0.00
Sphere 3D (ANY) Canada $0.021B 0.00
BTCS (BTCS) United States $0.021B 0.00
9F (JFU) China $0.019B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.015B 0.00
Bit Origin (BTOG) Singapore $0.015B 0.00
CaliberCos (CWD) United States $0.015B 0.00
Mill City Ventures III (MCVT) United States $0.013B 41.20
Intelligent Group (INTJ) Hong Kong, SAR China $0.013B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.010B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.010B 0.00
LM Funding America (LMFA) United States $0.008B 0.00
Top KingWin (WAI) China $0.007B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.007B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
Beneficient (BENF) United States $0.006B 0.00
BTC Digital (BTCT) China $0.004B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 7.63
Intercorp Financial Services (IFS) Peru $0.000B 12.90
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00