ORIX Corporation (IX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IX Historical Performance
Short-Term Returns
IX Stock Price Trajectory (2011–2026)
As of May 8, 2026, ORIX Corporation (IX) trades at $33.20, representing a +66.0% return over the past year. The stock has delivered a +120.4% total return over five years (+14.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.04 on February 12, 2026. From this peak, IX has corrected -10.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AER (+37.5% 1Y), AL (+20.9% 1Y), and BN (+24.8% 1Y), IX has underperformed the peer group average. Compare IX vs AER →
IX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.73 | 33.81 | 33.16 | 33.20 | 174K | -2.65% |
| 2026-05-06 | 34.11 | 34.37 | 33.30 | 34.10 | 192K | +2.62% |
| 2026-05-05 | 33.05 | 33.31 | 33.00 | 33.23 | 205K | +1.13% |
| 2026-05-04 | 33.01 | 33.26 | 32.76 | 32.86 | 210K | -0.57% |
| 2026-05-01 | 33.13 | 33.44 | 33.02 | 33.05 | 184K | -1.67% |
| 2026-04-30 | 33.24 | 33.72 | 33.14 | 33.61 | 289K | +3.00% |
| 2026-04-29 | 32.67 | 32.79 | 32.49 | 32.63 | 438K | +0.37% |
| 2026-04-28 | 32.85 | 32.87 | 32.40 | 32.51 | 513K | +3.04% |
| 2026-04-27 | 31.79 | 31.79 | 31.48 | 31.55 | 419K | +3.78% |
| 2026-04-24 | 30.43 | 30.48 | 30.19 | 30.40 | 197K | 0.00% |
| 2026-04-23 | 30.52 | 30.71 | 30.10 | 30.40 | 224K | -0.39% |
| 2026-04-22 | 31.11 | 31.11 | 30.49 | 30.52 | 166K | -0.20% |
| 2026-04-21 | 31.47 | 31.47 | 30.55 | 30.58 | 287K | -4.05% |
| 2026-04-20 | 32.06 | 32.10 | 31.84 | 31.87 | 250K | -1.12% |
| 2026-04-17 | 32.11 | 32.53 | 31.94 | 32.23 | 231K | +1.54% |
| 2026-04-16 | 31.94 | 32.02 | 31.74 | 31.74 | 229K | -0.50% |
| 2026-04-15 | 31.61 | 32.02 | 31.61 | 31.90 | 261K | +0.69% |
| 2026-04-14 | 31.68 | 31.85 | 31.65 | 31.68 | 314K | +2.06% |
| 2026-04-13 | 30.16 | 31.09 | 30.16 | 31.04 | 782K | +0.13% |
| 2026-04-10 | 31.05 | 31.13 | 30.90 | 31.00 | 311K | +0.13% |
| 2026-04-09 | 30.62 | 31.24 | 30.51 | 30.96 | 725K | -1.31% |
| 2026-04-08 | 31.31 | 31.61 | 31.18 | 31.37 | 252K | +5.06% |
| 2026-04-07 | 29.66 | 29.89 | 29.34 | 29.86 | 356K | +0.20% |
| 2026-04-06 | 29.73 | 29.89 | 29.69 | 29.80 | 572K | -0.77% |
| 2026-04-02 | 29.64 | 30.13 | 29.64 | 30.03 | 569K | -1.38% |
| 2026-04-01 | 30.42 | 30.67 | 30.27 | 30.45 | 399K | +1.53% |
| 2026-03-31 | 29.26 | 30.04 | 29.26 | 29.99 | 514K | +2.85% |
| 2026-03-30 | 29.36 | 29.49 | 29.04 | 29.16 | 234K | -0.38% |
| 2026-03-27 | 29.52 | 29.71 | 29.24 | 29.27 | 301K | -1.21% |
| 2026-03-26 | 29.89 | 30.41 | 29.63 | 29.63 | 408K | -2.76% |
Full IX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IX vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonIX — Frequently Asked Questions
Quick answers to the most common questions about buying IX stock.
How has IX stock performed recently?
IX returned +66.0% over the past year, beating its 5-year annualized CAGR of +14.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IX's all-time high price?
ORIX Corporation reached $37.04 on 2026-02-12. The 52-week high is $37.04. Current 1-year return of +66.0% 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 2011-2026, downloadable in CSV format.