ORIX Corporation (IX) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -4.6%
- 3M
- -2.7%
- YTD
- +26.7%
- 1Y
- +44.8%
- 3Y
- +26.5%
- 5Y
- +14.6%
Loading 10-year price history...
IX Historical Performance
IX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -27.6%
- 2003 annual price return
- +26.5%
- 2004 annual price return
- +63.5%
- 2005 annual price return
- +86.8%
- 2006 annual price return
- +11.2%
- 2007 annual price return
- -41.9%
- 2008 annual price return
- -66.2%
- 2009 annual price return
- +18.4%
- 2010 annual price return
- +40.2%
- 2011 annual price return
- -17.1%
- 2012 annual price return
- +34.1%
- 2013 annual price return
- +51.9%
- 2014 annual price return
- -28.6%
- 2015 annual price return
- +11.4%
- 2016 annual price return
- +12.0%
- 2017 annual price return
- +7.9%
- 2018 annual price return
- -16.0%
- 2019 annual price return
- +14.7%
- 2020 annual price return
- -7.9%
- 2021 annual price return
- +34.1%
- 2022 annual price return
- -21.5%
- 2023 annual price return
- +15.2%
- 2024 annual price return
- +15.0%
- 2025 annual price return
- +37.8%
- 2026 annual price return
- +36.7%
IX Stock Price Trajectory (1998–2026)
As of October 3, 2026, ORIX Corporation (IX) trades at $37.36, representing a +44.8% return over the past year. The stock has delivered a +117.7% total return over five years (+14.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.39 on August 6, 2026. From this peak, IX has corrected -11.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AER (+17.3% 1Y), AL (+2.2% 1Y), and BN (-19.2% 1Y), IX has underperformed the peer group average. Compare IX vs AER →
IX Historical Price Data · from 1998
Rows 1–50 of 7,054| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 37.36 | 37.36 | 36.78 | 37.36 | 340K | -0.93% |
| 2026-09-30 | 38.19 | 38.19 | 37.70 | 37.71 | 242K | -1.36% |
| 2026-09-29 | 38.39 | 38.39 | 37.99 | 38.23 | 208K | -2.05% |
| 2026-09-28 | 38.90 | 39.37 | 38.86 | 39.03 | 188K | -0.41% |
| 2026-09-25 | 39.26 | 39.33 | 39.10 | 39.19 | 269K | +2.27% |
| 2026-09-24 | 38.30 | 38.35 | 38.01 | 38.32 | 380K | -1.99% |
| 2026-09-23 | 39.18 | 39.29 | 38.97 | 39.10 | 313K | -1.09% |
| 2026-09-22 | 39.63 | 39.82 | 39.34 | 39.53 | 213K | -0.35% |
| 2026-09-21 | 39.50 | 39.77 | 39.50 | 39.67 | 244K | +0.94% |
| 2026-09-18 | 39.14 | 39.46 | 39.12 | 39.30 | 317K | -2.36% |
| 2026-09-17 | 40.16 | 40.33 | 40.07 | 40.25 | 252K | +1.67% |
| 2026-09-16 | 40.03 | 40.21 | 39.22 | 39.59 | 227K | -0.25% |
| 2026-09-15 | 39.61 | 39.72 | 39.43 | 39.69 | 344K | -0.63% |
| 2026-09-14 | 39.70 | 40.06 | 39.65 | 39.94 | 156K | -0.42% |
| 2026-09-11 | 40.02 | 40.13 | 39.92 | 40.11 | 157K | +2.61% |
| 2026-09-10 | 39.15 | 39.24 | 38.94 | 39.09 | 136K | +0.18% |
| 2026-09-09 | 39.21 | 39.25 | 38.98 | 39.02 | 435K | -0.48% |
| 2026-09-08 | 39.67 | 39.67 | 39.16 | 39.21 | 384K | -1.83% |
| 2026-09-04 | 40.33 | 40.33 | 39.88 | 39.94 | 152K | -3.03% |
| 2026-09-03 | 40.86 | 41.28 | 40.61 | 41.19 | 321K | +3.13% |
| 2026-09-02 | 39.60 | 39.96 | 39.54 | 39.94 | 251K | +1.99% |
| 2026-09-01 | 39.28 | 39.60 | 39.09 | 39.16 | 165K | +0.49% |
| 2026-08-31 | 39.26 | 39.26 | 38.93 | 38.97 | 164K | -0.08% |
| 2026-08-28 | 39.12 | 39.30 | 38.81 | 39.00 | 395K | +0.21% |
| 2026-08-27 | 39.74 | 39.78 | 38.06 | 38.92 | 942K | -2.04% |
| 2026-08-26 | 39.80 | 39.88 | 39.57 | 39.73 | 189K | +0.51% |
| 2026-08-25 | 39.42 | 39.55 | 39.28 | 39.53 | 164K | +1.07% |
| 2026-08-24 | 38.80 | 39.20 | 38.80 | 39.11 | 204K | +1.61% |
| 2026-08-21 | 38.43 | 38.69 | 38.41 | 38.49 | 197K | +2.53% |
| 2026-08-20 | 37.52 | 37.75 | 37.46 | 37.54 | 464K | +0.08% |
| 2026-08-19 | 38.77 | 38.77 | 37.44 | 37.51 | 753K | -4.16% |
| 2026-08-18 | 39.71 | 39.71 | 39.08 | 39.14 | 144K | -2.47% |
| 2026-08-17 | 40.22 | 40.30 | 40.06 | 40.13 | 225K | -0.07% |
| 2026-08-14 | 40.41 | 40.41 | 40.06 | 40.16 | 281K | -0.67% |
| 2026-08-13 | 40.50 | 40.55 | 40.21 | 40.43 | 393K | -0.37% |
| 2026-08-12 | 40.43 | 40.58 | 40.12 | 40.58 | 428K | +2.22% |
| 2026-08-11 | 39.89 | 40.19 | 39.70 | 39.70 | 227K | -0.40% |
| 2026-08-10 | 39.65 | 39.90 | 39.42 | 39.86 | 245K | -0.57% |
| 2026-08-07 | 40.78 | 40.79 | 39.87 | 40.09 | 204K | -2.91% |
| 2026-08-06 | 41.73 | 42.39 | 41.16 | 41.29 | 235K | -0.05% |
| 2026-08-05 | 41.54 | 41.61 | 41.17 | 41.31 | 238K | +2.66% |
| 2026-08-04 | 40.02 | 40.44 | 39.98 | 40.24 | 142K | +0.68% |
| 2026-08-03 | 40.24 | 40.34 | 39.91 | 39.97 | 177K | -0.84% |
| 2026-07-31 | 40.68 | 40.69 | 39.93 | 40.31 | 187K | -0.22% |
| 2026-07-30 | 39.21 | 40.45 | 39.18 | 40.40 | 166K | +3.27% |
| 2026-07-29 | 39.39 | 39.90 | 39.12 | 39.12 | 232K | -0.20% |
| 2026-07-28 | 39.15 | 39.41 | 38.95 | 39.20 | 186K | -2.54% |
| 2026-07-27 | 40.78 | 41.00 | 40.15 | 40.22 | 333K | -0.22% |
| 2026-07-24 | 39.62 | 40.47 | 39.62 | 40.31 | 225K | +0.52% |
| 2026-07-23 | 40.25 | 40.37 | 39.91 | 40.10 | 144K | -1.09% |
IX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IX — Frequently Asked Questions
Quick answers to the most common questions about buying IX stock.
How has IX stock performed recently?
IX returned +44.8% over the past year, beating its 5-year annualized CAGR of +14.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IX's all-time high price?
ORIX Corporation reached $42.39 on 2026-08-06. The 52-week high is $42.39. Current 1-year return of +44.8% places the stock closer to historical peaks.
Where can I download IX historical price data?
This page provides IX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.