Orix Corp Ads - 23 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 July 26, 2021 is 87.13.
  • 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 91.68, which is 5.2% above the current share price.
  • The Orix Corp Ads 52-week low stock price is 53.61, which is 38.5% below the current share price.
  • The average Orix Corp Ads stock price for the last 52 weeks is 77.38.
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
2021 85.4554 75.8800 91.3800 75.8800 87.1300 12.67%
2020 68.0231 83.9700 89.1400 52.7900 77.3300 -7.29%
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 31.7922 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 $21.308B $21.629B
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 $139.116B 22.79
Moody's (MCO) United States $71.484B 33.29
Synchrony Financial (SYF) United States $26.497B 8.01
Royalty Pharma (RPRX) United States $24.485B 18.67
XP (XP) Brazil $22.899B 52.51
Lufax Holding (LU) China $18.951B 0.00
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $18.275B 0.00
Equitable Holdings (EQH) United States $12.596B 5.86
Globe Life (GL) United States $9.621B 13.59
Daiwa Securities Group (DSEEY) Japan $8.956B 10.76
Standard Life (SLFPY) $8.442B 0.00
Jefferies Financial Group (JEF) United States $8.033B 5.78
Euronet Worldwide (EEFT) United States $6.979B 62.65
Houlihan Lokey (HLI) United States $5.871B 18.76
Owl Rock Capital (ORCC) United States $5.679B 11.87
R1 RCM (RCM) United States $5.453B 0.00
Virtu Financial (VIRT) United States $4.798B 4.40
CIT Group (CIT) United States $4.740B 11.42
StepStone Group (STEP) United States $4.291B 0.00
Freedom Holding (FRHC) $3.872B 41.73
CI Financial (CIXX) Canada $3.709B 0.00
AXOS FINANCIAL, INC (AX) United States $2.806B 13.34
Intercorp Financial Services (IFS) Peru $2.643B 5.26
Fortress Transportation And Infrastructure Investors LLC (FTAI) United States $2.566B 0.00
PPDAI Group (FINV) China $2.004B 6.60
Columbia Financial (CLBK) United States $1.908B 24.75
PJT Partners (PJT) United States $1.891B 15.19
PRA (PRAA) United States $1.705B 9.08
LendingClub (LC) United States $1.544B 0.00
MONEYSUPERMARKT (MYSRF) United Kingdom $1.522B 0.00
StoneX Group (SNEX) United States $1.262B 12.12
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $1.228B 0.00
Oaktree Specialty Lending (OCSL) United States $1.221B 11.88
MoneyGram (MGI) United States $0.932B 68.82
ARROW GLOBAL GP (ARWGF) United Kingdom $0.745B 0.00
Atlanticus Holdings (ATLC) United States $0.742B 7.87
TCG BDC (CGBD) United States $0.728B 9.00
Vinci Partners Investments (VINP) Brazil $0.723B 0.00
Oportun Financial (OPRT) United States $0.578B 0.00
Alerus Financial┬┐ (ALRS) United States $0.498B 9.44
Mvb Financial (MVBF) United States $0.482B 11.35
X Financial (XYF) China $0.394B 0.00
9F (JFU) China $0.385B 0.00
Primis Financial (FRST) United States $0.375B 12.43
Guild Holdings (GHLD) $0.315B 0.00
SWK Holdings (SWKH) United States $0.228B 10.03
Diginex (EQOS) Hong Kong, SAR China $0.207B 0.00
AGMs (AGMH) Hong Kong, SAR China $0.202B 0.00
ChoiceOne Financial Services (COFS) United States $0.194B 9.08
Cannabis Wheaton Income (CBWTF) Canada $0.168B 0.00
Finward Bancorp (FNWD) United States $0.150B 8.22
Midwest Holding (MDWT) United States $0.143B 0.00
StoneCastle Financial Corp (BANX) United States $0.142B 12.75
RIVERVIEW FINL (RIVE) United States $0.119B 11.78
Consumer Portfolio Services (CPSS) United States $0.109B 7.18
Lument Finance Trust (LFT) United States $0.102B 9.95
Lion (LGHL) Hong Kong, SAR China $0.076B 0.00
Heritage Global (HGBL) United States $0.071B 9.48
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.053B 0.00
FlexShopper (FPAY) United States $0.051B 0.00
Tremont Mortgage Trust (TRMT) United States $0.048B 5.07
FEDNAT HOLDING CO (FNHC) United States $0.041B 0.00
LM Funding America (LMFA) United States $0.022B 0.00
WINS FINANCE (WINS) China $0.000B 0.00