Orix Corp Ads - 22 Year Stock Price History | IX

Historical daily share price chart and data for Orix Corp Ads since 1998 adjusted for splits. The latest closing stock price for Orix Corp Ads as of January 17, 2020 is 84.89.
  • The all-time high Orix Corp Ads stock closing price was 160.03 on April 04, 2006.
  • The Orix Corp Ads 52-week high stock price is 85.75, which is 1% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 68.58, which is 19.2% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 75.55.
Orix Corp Ads Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 84.3383 83.9700 85.4500 82.9600 84.8900 1.77%
2019 75.1513 72.6800 85.6700 68.5800 83.4100 16.58%
2018 83.9036 85.2000 100.0300 67.0300 71.5500 -15.61%
2017 80.1860 78.5800 89.4200 73.8100 84.7800 8.93%
2016 71.2714 69.5200 82.5100 58.9500 77.8300 10.81%
2015 71.2770 63.0700 82.7800 57.0400 70.2400 12.33%
2014 73.6498 87.5300 87.9800 60.7900 62.5300 -29.82%
2013 72.2049 58.6700 91.8300 51.7600 89.1000 57.31%
2012 47.8559 42.2500 57.4200 41.2800 56.6400 38.08%
2011 46.6018 49.4400 56.7800 36.9400 41.0200 -15.68%
2010 40.6692 34.7200 49.0900 34.5300 48.6480 42.41%
2009 28.3121 28.8400 39.5500 9.7200 34.1600 20.20%
2008 66.9853 84.1000 98.7900 22.8100 28.4200 -66.48%
2007 121.4730 145.9481 150.7601 82.7800 84.7900 -42.24%
2006 135.2588 132.0000 160.0300 106.7500 146.8000 15.32%
2005 81.4007 68.1500 131.1900 61.7000 127.3000 85.57%
2004 53.5152 41.9500 68.6000 41.9000 68.6000 68.14%
2003 31.7917 32.2500 45.3500 20.7000 40.8000 26.94%
2002 36.0297 44.4000 45.8000 26.5000 32.1400 -28.00%
2001 46.0142 49.6300 54.8500 37.3000 44.6400 -7.48%
2000 72.0538 114.0000 114.0000 46.7500 48.2500 -57.45%
1999 51.7582 38.5000 123.8000 30.0000 113.4000 198.42%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $21.760B $21.967B
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 $106.825B 16.52
Moody's (MCO) United States $48.342B 32.33
Synchrony Financial (SYF) United States $22.927B 8.29
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $16.695B 8.77
AXA Equitable Holdings (EQH) United States $12.131B 5.88
Globe Life (GL) United States $11.311B 15.83
Standard Life (SLFPY) $9.888B 0.00
Euronet Worldwide (EEFT) United States $8.796B 25.28
Daiwa Securities Group (DSEEY) Japan $8.794B 22.50
Jefferies Financial Group (JEF) United States $6.720B 16.98
Owl Rock Capital (ORCC) United States $6.230B 0.00
Cielo SA (CIOXY) Brazil $4.613B 8.95
CIT Group (CIT) United States $4.377B 9.24
Houlihan Lokey (HLI) United States $3.416B 17.34
Virtu Financial (VIRT) United States $2.972B 11.29
MONEYSUPERMARKT (MYSRF) United Kingdom $2.306B 0.00
COLUMBIA FINL (CLBK) United States $1.932B 33.84
AXOS FINANCIAL, INC (AX) United States $1.858B 10.71
9F (JFU) China $1.842B 0.00
PRA (PRAA) United States $1.682B 22.73
Fortress Transportation And Infrastructure Investors LLC (FTAI) United States $1.622B 42.44
R1 RCM (RCM) United States $1.527B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $1.335B 0.00
LendingClub (LC) United States $1.114B 0.00
PJT Partners (PJT) United States $1.070B 23.28
BMB Munai (FRHC) $0.863B 30.29
TCG BDC (CGBD) United States $0.822B 7.61
Oaktree Specialty Lending (OCSL) United States $0.787B 11.39
ARROW GLOBAL GP (ARWGF) United Kingdom $0.610B 8.24
Cannabis Wheaton Income (CBWTF) Canada $0.361B 0.00
CTT Correios De Portugal, S.A (CTTPY) Portugal $0.338B 18.00
AGMs (AGMH) Hong Kong, SAR China $0.316B 0.00
On Deck Capital (ONDK) United States $0.299B 11.56
Wins Finance Holdings (WINS) China $0.278B 0.00
Mvb Financial (MVBF) United States $0.265B 11.19
X Financial (XYF) China $0.264B 2.10
FEDNAT HOLDING CO (FNHC) United States $0.247B 110.00
Atlanticus Holdings (ATLC) United States $0.182B 3.56
MoneyGram (MGI) United States $0.169B 0.00
SWK Holdings (SWKH) United States $0.167B 8.06
StoneCastle Financial Corp (BANX) United States $0.149B 14.63
RIVERVIEW FINL (RIVE) United States $0.116B 17.61
AutoChina (YUANF) China $0.110B 0.00
Sachem Capital (SACH) United States $0.097B 11.00
Consumer Portfolio Services (CPSS) United States $0.078B 9.56
Tremont Mortgage Trust (TRMT) United States $0.047B 8.62
FlexShopper (FPAY) United States $0.044B 0.00
Hexindai (HX) China $0.034B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.032B 0.00
TMSR HOLDING CO (TMSR) China $0.032B 0.00
Marathon Patent (MARA) United States $0.008B 0.00
Golden Bull (DNJR) China $0.006B 0.00
Institutional Financial Markets (COHN) United States $0.005B 0.00
LM Funding America (LMFA) United States $0.002B 0.00
Intercorp Financial Services (IFS) Peru $0.000B 0.00
China Internet Nationwide Financial Services (CIFS) China $0.000B 0.00