ORIX Stock Price History
NYSE: IXFinancial ServicesFinancial ConglomeratesUSD
36.95+0.26 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IX price history at a glance
The price history for ORIX (IX) on this page begins on September 14, 1998, when the stock closed at $5.48; it most recently closed at $36.95 on October 5, 2026. The highest price in this record is $42.39, reached on August 3, 2026; the latest close is 12.8% below that peak. Across the 27 complete calendar years in the table, IX finished higher in 17 and lower in 10. Its best year was 1999 (+198.5%) and its worst was 2008 (-64.3%).
Over roughly 28 years the share price changed +574.4%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, IX has gained 47.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $42.39
- Date of high
- Aug 3, 2026
- Low since 1998
- $1.90
- Date of low
- Feb 23, 2009
- 52-week high
- $42.39
- 52-week low
- $24.19
- Last close
- $36.95
IX returns
1 week
-0.46%
1 month
-5.30%
3 months
-8.31%
6 months
+19.19%
Year to date
+26.45%
1 year
+47.33%
3 years
+103.00%
5 years
+90.41%
IX price return, excluding dividends.
IX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.95 | +25.30% |
| 2025 | 29.49 | +37.64% |
| 2024 | 21.43 | +14.71% |
| 2023 | 18.68 | +15.98% |
| 2022 | 16.10 | -20.89% |
| 2021 | 20.36 | +31.62% |
| 2020 | 15.47 | -6.79% |
| 2019 | 16.59 | +10.26% |
| 2018 | 15.05 | -11.25% |
| 2017 | 16.96 | +8.93% |
| 2016 | 15.57 | +10.81% |
| 2015 | 14.05 | +11.37% |
| 2014 | 12.61 | -27.92% |
| 2013 | 17.50 | +55.50% |
| 2012 | 11.25 | +37.18% |
| 2011 | 8.20 | -15.68% |
| 2010 | 9.73 | +42.42% |
| 2009 | 6.83 | +18.45% |
| 2008 | 5.77 | -64.29% |
| 2007 | 16.15 | -44.99% |
| 2006 | 29.36 | +15.32% |
| 2005 | 25.46 | +85.57% |
| 2004 | 13.72 | +63.53% |
| 2003 | 8.39 | +28.29% |
| 2002 | 6.54 | -28.60% |
| 2001 | 9.16 | -5.08% |
| 2000 | 9.65 | -48.96% |
| 1999 | 18.91 | +198.52% |
| 1998* | 6.33 | +15.59% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
IX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.75 | 36.98 | 36.61 | 36.95 | +0.71% | |
| 36.70 | 36.72 | 36.20 | 36.69 | -0.41% | |
| 36.90 | 36.92 | 36.64 | 36.84 | -0.86% | |
| 37.71 | 37.71 | 37.15 | 37.16 | -0.48% | |
| 37.26 | 37.50 | 37.18 | 37.34 | +0.59% | |
| 36.85 | 37.25 | 36.80 | 37.12 | -0.64% | |
| 37.36 | 37.36 | 36.78 | 37.36 | -0.93% | |
| 38.19 | 38.19 | 37.70 | 37.71 | -1.36% | |
| 38.39 | 38.39 | 37.96 | 38.23 | -2.05% | |
| 38.90 | 39.37 | 38.86 | 39.03 | -0.41% | |
| 39.25 | 39.33 | 39.10 | 39.19 | +2.27% | |
| 38.30 | 38.35 | 38.01 | 38.32 | -1.99% | |
| 39.18 | 39.35 | 38.97 | 39.10 | -1.09% | |
| 39.64 | 39.81 | 39.31 | 39.53 | -0.35% | |
| 39.84 | 39.84 | 39.31 | 39.67 | +0.94% | |
| 39.06 | 39.46 | 38.88 | 39.30 | -2.36% | |
| 40.26 | 40.33 | 40.07 | 40.25 | +1.67% | |
| 40.03 | 40.21 | 39.22 | 39.59 | -0.25% | |
| 39.61 | 39.72 | 39.43 | 39.69 | -0.63% | |
| 39.70 | 40.07 | 39.64 | 39.94 | -0.42% | |
| 39.98 | 40.13 | 39.89 | 40.11 | +2.61% | |
| 39.09 | 39.25 | 38.93 | 39.09 | +0.18% | |
| 39.09 | 39.25 | 38.98 | 39.02 | -0.48% | |
| 39.67 | 39.67 | 39.15 | 39.21 | -1.83% | |
| 40.33 | 40.33 | 39.88 | 39.94 | -3.03% | |
| 40.61 | 41.28 | 40.61 | 41.19 | +3.13% | |
| 39.60 | 39.96 | 39.44 | 39.94 | +1.99% | |
| 39.28 | 39.61 | 39.09 | 39.16 | +0.49% | |
| 39.33 | 39.35 | 38.93 | 38.97 | -0.08% | |
| 39.12 | 39.28 | 38.82 | 39.00 | +0.21% | |
| 39.74 | 39.78 | 38.06 | 38.92 | -2.04% | |
| 39.62 | 39.88 | 39.57 | 39.73 | +0.51% | |
| 39.42 | 39.55 | 39.29 | 39.53 | +1.07% | |
| 38.80 | 39.20 | 38.80 | 39.11 | +1.61% | |
| 38.43 | 38.69 | 38.41 | 38.49 | +2.53% | |
| 37.52 | 37.75 | 37.46 | 37.54 | +0.08% | |
| 38.77 | 38.77 | 37.44 | 37.51 | -4.16% | |
| 39.71 | 39.71 | 39.08 | 39.14 | -2.47% | |
| 40.22 | 40.30 | 40.06 | 40.13 | -0.07% | |
| 40.41 | 40.41 | 40.06 | 40.16 | -0.67% | |
| 40.50 | 40.55 | 40.21 | 40.43 | -0.37% | |
| 40.43 | 40.58 | 40.12 | 40.58 | +2.22% | |
| 39.89 | 40.19 | 39.70 | 39.70 | -0.40% | |
| 39.65 | 39.90 | 39.42 | 39.86 | -0.57% | |
| 40.78 | 40.79 | 39.87 | 40.09 | -2.91% | |
| 41.73 | 42.39 | 41.16 | 41.29 | -0.05% | |
| 41.54 | 41.61 | 41.17 | 41.31 | +2.66% | |
| 40.02 | 40.44 | 39.98 | 40.24 | +0.68% | |
| 40.24 | 40.34 | 39.91 | 39.97 | -0.84% | |
| 40.68 | 40.69 | 39.93 | 40.31 | -0.22% | |
| 39.21 | 40.45 | 39.18 | 40.40 | +3.27% | |
| 39.39 | 39.90 | 39.12 | 39.12 | -0.20% | |
| 39.15 | 39.41 | 38.95 | 39.20 | -2.54% | |
| 40.78 | 41.00 | 40.15 | 40.22 | -0.22% | |
| 39.62 | 40.47 | 39.62 | 40.31 | +0.52% | |
| 40.25 | 40.37 | 39.91 | 40.10 | -1.09% | |
| 40.37 | 40.67 | 40.37 | 40.54 | +0.32% | |
| 39.75 | 40.45 | 39.45 | 40.41 | +5.51% | |
| 38.70 | 38.83 | 38.28 | 38.30 | -0.26% | |
| 38.25 | 38.65 | 37.92 | 38.40 | -3.59% | |
| 40.16 | 40.16 | 39.80 | 39.83 | -1.87% | |
| 40.48 | 40.65 | 40.26 | 40.59 | +0.95% | |
| 39.96 | 40.46 | 39.60 | 40.21 | +1.85% | |
| 39.82 | 39.89 | 39.32 | 39.48 | -2.03% | |
| 40.15 | 40.39 | 40.01 | 40.30 | +0.85% | |
| 39.70 | 40.15 | 39.70 | 39.96 | +1.52% | |
| 39.17 | 39.36 | 38.89 | 39.36 | +0.08% | |
| 39.89 | 39.96 | 39.26 | 39.33 | -1.30% | |
| 39.57 | 40.00 | 39.57 | 39.85 | +2.02% | |
| 39.11 | 39.42 | 38.72 | 39.06 | +1.72% | |
| 37.85 | 38.81 | 37.85 | 38.40 | +0.95% | |
| 38.25 | 38.38 | 38.02 | 38.04 | -1.01% | |
| 38.11 | 38.50 | 37.80 | 38.43 | +0.39% | |
| 38.28 | 38.50 | 37.81 | 38.28 | -0.52% | |
| 38.45 | 38.72 | 38.19 | 38.48 | +0.34% | |
| 38.76 | 38.76 | 38.18 | 38.35 | -2.17% | |
| 38.92 | 39.39 | 38.89 | 39.20 | -2.87% | |
| 40.34 | 40.63 | 40.19 | 40.36 | +0.52% | |
| 40.35 | 40.50 | 40.06 | 40.15 | +1.31% | |
| 39.57 | 40.09 | 39.47 | 39.63 | +0.66% | |
| 39.38 | 39.65 | 39.24 | 39.37 | +2.50% | |
| 38.72 | 38.73 | 38.40 | 38.41 | -0.67% | |
| 38.40 | 38.70 | 38.24 | 38.67 | -0.10% | |
| 38.08 | 38.75 | 37.81 | 38.71 | +1.47% | |
| 38.54 | 38.82 | 38.13 | 38.15 | -1.93% | |
| 39.06 | 39.42 | 38.44 | 38.90 | +0.96% | |
| 38.53 | 38.78 | 38.47 | 38.53 | +1.72% | |
| 38.50 | 38.64 | 37.73 | 37.88 | -4.73% | |
| 39.32 | 39.84 | 39.32 | 39.76 | +1.30% | |
| 39.22 | 39.47 | 38.90 | 39.25 | +1.13% | |
| 38.60 | 39.01 | 38.59 | 38.81 | 0.00% | |
| 38.58 | 38.90 | 38.54 | 38.81 | -0.54% | |
| 39.05 | 39.32 | 38.97 | 39.02 | +0.83% | |
| 38.41 | 38.75 | 38.00 | 38.70 | +0.23% | |
| 38.77 | 38.77 | 38.47 | 38.61 | -3.28% | |
| 39.82 | 40.00 | 39.82 | 39.92 | +2.75% | |
| 39.18 | 39.38 | 38.85 | 38.85 | -1.04% | |
| 38.93 | 39.35 | 38.81 | 39.26 | +1.63% | |
| 38.17 | 38.70 | 38.16 | 38.63 | +3.79% | |
| 37.30 | 37.51 | 37.02 | 37.22 | +0.87% | |
| 36.76 | 37.15 | 36.65 | 36.90 | +0.68% | |
| 36.49 | 36.74 | 36.36 | 36.65 | -0.92% | |
| 36.99 | 37.27 | 36.67 | 36.99 | -2.56% | |
| 37.64 | 38.09 | 37.59 | 37.96 | +0.85% | |
| 37.52 | 37.73 | 37.20 | 37.64 | +2.45% | |
| 38.56 | 38.56 | 36.58 | 36.74 | +8.92% | |
| 33.48 | 33.89 | 33.48 | 33.73 | +1.63% | |
| 33.21 | 33.94 | 33.17 | 33.19 | -2.67% | |
| 33.85 | 34.37 | 33.30 | 34.10 | +2.62% | |
| 33.05 | 33.32 | 33.00 | 33.23 | +1.13% | |
| 33.01 | 33.26 | 32.76 | 32.86 | -0.57% | |
| 33.44 | 33.44 | 33.02 | 33.05 | -1.67% | |
| 33.24 | 33.72 | 33.14 | 33.61 | +3.00% | |
| 32.49 | 32.79 | 32.49 | 32.63 | +0.37% | |
| 32.70 | 32.87 | 32.40 | 32.51 | +3.04% | |
| 31.99 | 32.07 | 31.48 | 31.55 | +3.78% | |
| 30.40 | 30.49 | 30.18 | 30.40 | 0.00% | |
| 30.52 | 30.71 | 30.10 | 30.40 | -0.39% | |
| 31.11 | 31.11 | 30.49 | 30.52 | -0.20% | |
| 31.47 | 31.47 | 30.56 | 30.58 | -4.05% | |
| 32.06 | 32.10 | 31.84 | 31.87 | -1.12% | |
| 31.94 | 32.53 | 31.94 | 32.23 | +1.54% | |
| 31.94 | 32.02 | 31.74 | 31.74 | -0.50% | |
| 31.61 | 32.02 | 31.61 | 31.90 | +0.69% | |
| 31.66 | 31.85 | 31.65 | 31.68 | +2.06% | |
| 30.16 | 31.08 | 30.16 | 31.04 | +0.13% | |
| 31.05 | 31.13 | 30.90 | 31.00 | +0.13% | |
| 30.62 | 31.24 | 30.51 | 30.96 | -1.31% | |
| 31.38 | 31.61 | 31.18 | 31.37 | +5.06% | |
| 29.64 | 29.90 | 29.34 | 29.86 | +0.20% | |
| 29.73 | 29.92 | 29.67 | 29.80 | -0.77% | |
| 29.26 | 30.13 | 29.23 | 30.03 | -1.38% | |
| 30.42 | 30.67 | 30.27 | 30.45 | +1.53% | |
| 29.26 | 30.04 | 29.26 | 29.99 | +2.85% | |
| 29.36 | 29.49 | 29.04 | 29.16 | -0.38% | |
| 29.65 | 29.71 | 29.24 | 29.27 | -1.21% | |
| 29.89 | 30.41 | 29.63 | 29.63 | -2.76% | |
| 30.42 | 30.52 | 30.22 | 30.47 | +2.18% | |
| 29.44 | 29.92 | 29.42 | 29.82 | +0.03% | |
| 29.79 | 30.30 | 29.63 | 29.81 | +1.12% | |
| 29.78 | 30.04 | 29.37 | 29.48 | -1.83% | |
| 29.54 | 30.17 | 29.50 | 30.03 | -0.46% | |
| 30.45 | 30.67 | 30.17 | 30.17 | -1.28% | |
| 30.62 | 30.89 | 30.56 | 30.56 | +0.56% | |
| 30.39 | 30.63 | 30.20 | 30.39 | +1.50% | |
| 30.19 | 30.47 | 29.85 | 29.94 | -1.06% | |
| 30.61 | 30.61 | 30.14 | 30.26 | -3.11% | |
| 31.24 | 31.40 | 31.02 | 31.23 | -2.04% | |
| 31.81 | 32.53 | 31.71 | 31.88 | -1.06% | |
| 31.03 | 32.23 | 31.03 | 32.22 | +2.78% | |
| 31.12 | 31.46 | 30.87 | 31.35 | +0.38% | |
| 31.76 | 31.86 | 30.97 | 31.23 | -4.79% | |
| 32.15 | 32.81 | 31.95 | 32.80 | +1.02% | |
| 31.31 | 32.63 | 31.06 | 32.47 | -4.75% | |
| 33.92 | 34.31 | 33.53 | 34.09 | -4.11% | |
| 35.53 | 35.75 | 35.14 | 35.55 | -0.11% | |
| 35.49 | 35.71 | 35.36 | 35.59 | -0.08% | |
| 35.28 | 35.78 | 35.28 | 35.62 | +0.65% | |
| 34.71 | 35.52 | 34.60 | 35.39 | +0.40% | |
| 35.45 | 35.81 | 35.15 | 35.25 | -0.25% | |
| 35.11 | 35.34 | 34.76 | 35.34 | -1.86% | |
| 35.74 | 36.28 | 35.67 | 36.01 | +1.52% | |
| 35.39 | 35.99 | 35.37 | 35.47 | +0.91% | |
| 34.68 | 35.25 | 34.64 | 35.15 | -3.27% | |
| 35.88 | 36.41 | 35.82 | 36.34 | -0.71% | |
| 37.01 | 37.04 | 36.34 | 36.60 | +2.09% | |
| 35.46 | 35.91 | 35.37 | 35.85 | +1.56% | |
| 35.31 | 35.49 | 34.96 | 35.30 | +3.85% | |
| 32.93 | 34.31 | 32.80 | 33.99 | +5.23% | |
| 31.89 | 32.37 | 31.89 | 32.30 | +3.36% | |
| 31.12 | 31.45 | 31.12 | 31.25 | +0.06% | |
| 31.15 | 31.55 | 31.09 | 31.23 | +1.26% | |
| 30.59 | 30.85 | 30.50 | 30.84 | +0.92% | |
| 30.25 | 30.57 | 30.24 | 30.56 | +0.10% | |
| 30.44 | 30.58 | 30.24 | 30.53 | -0.39% | |
| 30.50 | 30.72 | 30.21 | 30.65 | +1.06% | |
| 30.25 | 30.35 | 30.02 | 30.33 | -0.75% | |
| 30.31 | 30.58 | 30.16 | 30.56 | +1.29% | |
| 30.23 | 30.34 | 30.13 | 30.17 | -0.40% | |
| 30.03 | 30.30 | 29.84 | 30.29 | +1.14% | |
| 30.26 | 30.26 | 29.64 | 29.95 | -1.42% | |
| 30.08 | 30.55 | 30.08 | 30.38 | +0.16% | |
| 30.20 | 30.50 | 30.20 | 30.33 | -1.21% | |
| 30.62 | 30.70 | 30.33 | 30.70 | +0.59% | |
| 30.51 | 30.82 | 30.44 | 30.52 | +0.53% | |
| 30.20 | 30.41 | 30.17 | 30.36 | +0.20% | |
| 30.52 | 30.52 | 30.24 | 30.30 | -1.62% | |
| 30.61 | 30.80 | 30.48 | 30.80 | +0.62% | |
| 30.17 | 30.66 | 30.17 | 30.61 | +1.39% | |
| 29.85 | 30.20 | 29.82 | 30.19 | +1.04% | |
| 29.95 | 29.97 | 29.77 | 29.88 | -0.63% | |
| 29.97 | 30.33 | 29.97 | 30.07 | +0.77% | |
| 29.59 | 29.94 | 29.46 | 29.84 | +1.19% | |
| 29.35 | 29.52 | 29.25 | 29.49 | +0.92% | |
| 29.37 | 29.39 | 29.18 | 29.22 | -0.68% | |
| 29.48 | 29.48 | 29.29 | 29.42 | -0.54% | |
| 29.50 | 29.59 | 29.42 | 29.58 | +0.78% | |
| 29.22 | 29.41 | 29.22 | 29.35 | -0.64% | |
| 29.43 | 29.67 | 29.39 | 29.54 | -0.44% | |
| 29.45 | 29.68 | 29.30 | 29.67 | +2.38% | |
| 28.89 | 29.02 | 28.83 | 28.98 | +0.49% | |
| 28.77 | 29.03 | 28.77 | 28.84 | -0.28% | |
| 28.85 | 29.08 | 28.85 | 28.92 | +1.83% | |
| 28.65 | 28.85 | 28.39 | 28.40 | -1.66% | |
| 28.89 | 29.12 | 28.88 | 28.88 | -1.53% | |
| 29.26 | 29.33 | 29.15 | 29.33 | +1.73% | |
| 28.67 | 28.86 | 28.57 | 28.83 | +0.95% | |
| 28.20 | 28.56 | 28.20 | 28.56 | +1.42% | |
| 28.01 | 28.26 | 27.86 | 28.16 | +1.33% | |
| 27.82 | 27.97 | 27.71 | 27.79 | +0.04% | |
| 27.84 | 27.86 | 27.69 | 27.78 | -0.14% | |
| 27.68 | 27.89 | 27.61 | 27.82 | -0.47% | |
| 28.00 | 28.20 | 27.85 | 27.95 | +1.30% | |
| 27.30 | 27.62 | 27.26 | 27.59 | +0.15% | |
| 27.51 | 27.57 | 27.39 | 27.55 | +1.10% | |
| 27.08 | 27.27 | 27.05 | 27.25 | -0.37% | |
| 27.20 | 27.38 | 27.19 | 27.35 | +1.22% | |
| 26.67 | 27.04 | 26.67 | 27.02 | +1.05% | |
| 26.33 | 26.88 | 26.27 | 26.74 | +1.48% | |
| 25.97 | 26.37 | 25.97 | 26.35 | +1.19% | |
| 25.86 | 26.11 | 25.71 | 26.04 | +2.44% | |
| 25.76 | 26.10 | 25.38 | 25.42 | -1.24% | |
| 25.54 | 25.78 | 25.46 | 25.74 | +0.82% | |
| 25.44 | 25.56 | 25.29 | 25.53 | -0.31% | |
| 25.79 | 25.90 | 25.50 | 25.61 | -2.36% | |
| 26.07 | 26.29 | 26.01 | 26.23 | +0.73% | |
| 26.15 | 26.21 | 25.97 | 26.04 | -2.51% | |
| 26.84 | 27.10 | 26.65 | 26.71 | +4.91% | |
| 25.32 | 25.47 | 25.26 | 25.46 | +0.79% | |
| 25.12 | 25.30 | 25.07 | 25.26 | +0.88% | |
| 24.91 | 25.12 | 24.81 | 25.04 | 0.00% | |
| 25.10 | 25.15 | 24.81 | 25.04 | +1.38% | |
| 24.58 | 24.81 | 24.43 | 24.70 | +1.40% | |
| 24.41 | 24.52 | 24.31 | 24.36 | -0.53% | |
| 24.50 | 24.84 | 24.24 | 24.49 | 0.00% | |
| 24.35 | 24.52 | 24.32 | 24.49 | +1.11% | |
| 24.19 | 24.37 | 24.19 | 24.22 | -0.37% | |
| 24.50 | 24.59 | 24.19 | 24.31 | -2.37% | |
| 24.79 | 24.94 | 24.77 | 24.90 | -0.04% | |
| 24.90 | 24.94 | 24.87 | 24.91 | +0.16% | |
| 25.02 | 25.02 | 24.85 | 24.87 | -1.15% | |
| 25.18 | 25.28 | 25.09 | 25.16 | -0.40% | |
| 25.34 | 25.46 | 25.19 | 25.26 | -0.08% | |
| 25.25 | 25.34 | 25.20 | 25.28 | +1.12% | |
| 25.02 | 25.08 | 24.91 | 25.00 | +0.24% | |
| 24.80 | 25.01 | 24.76 | 24.94 | +0.40% | |
| 25.22 | 25.22 | 24.77 | 24.84 | -0.92% | |
| 24.96 | 25.14 | 24.94 | 25.07 | +1.46% | |
| 24.44 | 24.80 | 24.44 | 24.71 | +0.57% | |
| 24.84 | 24.84 | 24.43 | 24.57 | +0.66% | |
| 24.61 | 24.79 | 24.26 | 24.41 | -2.67% | |
| 25.34 | 25.34 | 25.00 | 25.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IX chart for longer ranges.