Orix Corp Ads - 25 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 December 04, 2023 is 91.55.
  • The all-time high Orix Corp Ads stock closing price was 111.29 on April 04, 2006.
  • The Orix Corp Ads 52-week high stock price is 101.56, which is 10.9% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 78.16, which is 14.6% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 88.38.
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
2023 88.5232 79.5382 101.3900 77.8597 91.5500 15.83%
2022 84.2079 97.0263 106.8519 67.6020 79.0376 -17.96%
2021 84.5493 69.2334 98.4840 69.2334 96.3447 36.55%
2020 60.4576 72.5237 76.9889 45.5940 70.5564 -2.06%
2019 63.5261 59.7241 73.9920 57.0288 72.0400 22.53%
2018 68.6137 68.6323 80.5785 55.0813 58.7955 -13.91%
2017 63.6563 61.2930 72.0317 58.2744 68.2940 12.50%
2016 54.8774 52.7111 64.3584 44.6968 60.7080 13.99%
2015 53.5014 47.1640 61.9032 42.6547 53.2570 13.89%
2014 55.0756 65.4552 65.7917 45.4590 46.7601 -29.82%
2013 53.9053 43.4648 68.6708 38.3456 66.6293 58.79%
2012 35.3638 30.9610 42.5387 30.3454 41.9609 39.59%
2011 34.0665 35.8899 41.2183 27.0698 30.0596 -14.88%
2010 29.4685 24.9928 35.6359 24.9928 35.3150 43.62%
2009 20.3300 20.4082 28.4696 6.8782 24.5897 22.27%
2008 47.1936 58.4854 69.9073 16.1412 20.1110 -65.89%
2007 84.4756 101.4963 104.8427 57.5675 58.9653 -42.24%
2006 94.0383 91.6931 111.2892 74.2369 102.0887 15.45%
2005 56.5249 47.2529 91.1304 42.7807 88.4282 85.91%
2004 37.0906 29.0287 47.5649 28.9941 47.5649 68.47%
2003 21.9886 22.2634 31.3815 14.3241 28.2330 27.25%
2002 24.8631 30.6032 31.5681 18.2940 22.1875 -27.89%
2001 31.7057 34.1622 37.8059 25.6750 30.7686 -7.36%
2000 49.5881 78.4188 78.4188 32.1798 33.2123 -57.42%
1999 35.5972 26.4522 85.1600 20.6121 78.0060 198.77%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $21.612B $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 $124.390B 16.01
Blackstone (BX) United States $81.912B 29.48
Moody's (MCO) United States $68.746B 40.31
Royalty Pharma (RPRX) United States $16.997B 5.93
Brookfield Asset Management (BAM) Canada $14.514B 27.91
Synchrony Financial (SYF) United States $14.061B 6.28
XP (XP) Brazil $13.385B 18.23
Globe Life (GL) United States $11.662B 12.28
Equitable Holdings (EQH) United States $10.601B 7.13
Daiwa Securities Group (DSEEY) Japan $10.069B 15.28
Houlihan Lokey (HLI) United States $7.778B 26.53
Jefferies Financial Group (JEF) United States $7.710B 21.18
Blue Owl Capital (OBDC) United States $5.710B 8.01
Rithm Capital (RITM) United States $5.054B 5.56
Freedom Holding (FRHC) $4.751B 0.00
Euronet Worldwide (EEFT) United States $4.106B 14.62
Abrdn (SLFPY) United Kingdom $3.949B 0.00
Jackson Financial (JXN) United States $3.760B 2.97
Virtu Financial (VIRT) United States $2.916B 11.24
StepStone Group (STEP) United States $2.776B 24.42
AXOS FINANCIAL, INC (AX) United States $2.504B 7.69
Cielo SA (CIOXY) Brazil $2.302B 6.55
PJT Partners (PJT) United States $2.297B 27.95
Columbia Financial (CLBK) United States $1.859B 28.92
Lufax Holding (LU) China $1.852B 13.46
CI Financial (CIXXF) Canada $1.709B 4.65
Triumph Financial (TFIN) United States $1.646B 37.20
Oaktree Specialty Lending (OCSL) United States $1.544B 8.09
StoneX Group (SNEX) United States $1.334B 9.20
PPDAI Group (FINV) China $1.246B 3.59
P10 (PX) United States $1.126B 11.33
Perella Weinberg Partners (PWP) United States $1.023B 24.73
WisdomTree (WT) United States $0.998B 22.13
AlTi Global (ALTI) United States $0.972B 0.00
NerdWallet (NRDS) United States $0.920B 0.00
MidCap Financial Investment (MFIC) United States $0.886B 7.76
PRA (PRAA) United States $0.806B 0.00
Guild Holdings (GHLD) United States $0.738B 21.96
LendingClub (LC) United States $0.735B 14.56
Vinci Partners Investments (VINP) Brazil $0.581B 13.19
Applied Digital (APLD) United States $0.572B 0.00
Forge Global Holdings (FRGE) United States $0.556B 0.00
CTT Correios De Portugal, S.A (CTTPY) Portugal $0.529B 0.00
Atlanticus Holdings (ATLC) United States $0.448B 7.48
MDB Capital Holdings, LLC (MDBH) United States $0.436B 0.00
Greystone Housing Impact Investors LP (GHI) United States $0.392B 8.87
TeraWulf (WULF) United States $0.373B 0.00
Alerus Financial (ALRS) United States $0.370B 10.22
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.365B 0.00
HIVE Digital Technologies (HIVE) Canada $0.350B 0.00
NewtekOne (NEWT) United States $0.340B 11.99
Chicago Atlantic Real Estate Finance (REFI) United States $0.288B 7.55
Mvb Financial (MVBF) United States $0.265B 12.84
Core Scientific (CORZQ) United States $0.264B 0.00
Primis Financial (FRST) United States $0.259B 16.92
Ponce Financial (PDLB) United States $0.220B 0.00
ChoiceOne Financial Services (COFS) United States $0.201B 8.86
SWK Holdings (SWKH) United States $0.201B 11.80
X Financial (XYF) China $0.180B 1.04
Consumer Portfolio Services (CPSS) United States $0.179B 4.05
Bitcoin Depot (BTM) United States $0.147B 0.00
Prairie Operating (PROP) United States $0.143B 0.00
Beneficient (BENF) United States $0.138B 0.00
Lument Finance Trust (LFT) United States $0.113B 10.33
Heritage Global (HGBL) United States $0.102B 5.59
MoneyHero (MNY) Hong Kong, SAR China $0.099B 0.00
Midwest Holding (MDWT) United States $0.099B 7.97
Finward Bancorp (FNWD) United States $0.091B 7.94
Argo Blockchain (ARBK) United Kingdom $0.090B 0.00
Oportun Financial (OPRT) United States $0.089B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.083B 0.00
PBCO Financial (PBCO) United States $0.065B 9.50
Stronghold Digital Mining (SDIG) United States $0.062B 0.00
THE TRENDLNS GP (TRNLY) Israel $0.059B 0.00
9F (JFU) China $0.049B 0.00
AGMs (AGMH) Hong Kong, SAR China $0.043B 0.00
SHF Holdings (SHFS) United States $0.043B 0.00
Lichen China (LICN) China $0.040B 0.00
Greenidge Generation Holdings (GREE) United States $0.039B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.038B 0.00
FlexShopper (FPAY) United States $0.037B 0.00
BTCS (BTCS) United States $0.024B 0.00
CaliberCos (CWD) United States $0.020B 0.00
Mill City Ventures III (MCVT) United States $0.018B 0.00
Top KingWin (TCJH) China $0.018B 0.00
Magic Empire Global (MEGL) United States $0.017B 0.00
Bit Origin (BTOG) Singapore $0.017B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.008B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
LM Funding America (LMFA) United States $0.004B 0.00
BTC Digital (BTCT) China $0.002B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 0.00
Intercorp Financial Services (IFS) Peru $0.000B 7.10