ORIX Corporation (IX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
IX Stock Price Trajectory (2011–2026)
As of March 1, 2026, ORIX Corporation (IX) trades at $35.55, representing a +73.9% return over the past year. The stock has delivered a +15.8% return over five years, 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 -4.0%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ALLY (+6.3% 1Y), CACC (-3.9% 1Y), and MFIN (+21.0% 1Y), IX has outperformed the peer group average. Compare IX vs ALLY →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 35.53 | 35.73 | 35.14 | 35.55 | 35 | -0.11% |
| 2026-02-26 | 35.49 | 35.70 | 35.41 | 35.59 | 35 | -0.08% |
| 2026-02-25 | 35.28 | 35.78 | 35.28 | 35.62 | 35 | +0.65% |
| 2026-02-24 | 34.71 | 35.48 | 34.71 | 35.39 | 35 | +0.40% |
| 2026-02-23 | 35.45 | 35.80 | 35.15 | 35.25 | 35 | -0.25% |
| 2026-02-20 | 34.91 | 35.34 | 34.76 | 35.34 | 35 | -1.86% |
| 2026-02-19 | 35.74 | 36.26 | 35.68 | 36.01 | 413K | +1.52% |
| 2026-02-18 | 35.39 | 35.72 | 35.39 | 35.47 | 186K | +1.39% |
| 2026-02-17 | 35.88 | 35.88 | 34.64 | 34.98 | 39K | -3.73% |
| 2026-02-13 | 35.88 | 36.41 | 35.82 | 36.34 | 593K | -0.71% |
| 2026-02-12 | 37.01 | 37.04 | 36.34 | 36.60 | 431K | +2.09% |
| 2026-02-11 | 35.46 | 35.91 | 35.37 | 35.85 | 263K | +1.56% |
| 2026-02-10 | 35.31 | 35.49 | 34.96 | 35.30 | 261K | +3.85% |
| 2026-02-09 | 32.93 | 34.31 | 32.80 | 33.99 | 282K | +5.23% |
| 2026-02-06 | 31.89 | 32.37 | 31.89 | 32.30 | 271K | +3.36% |
| 2026-02-05 | 31.12 | 31.45 | 31.12 | 31.25 | 311K | +0.06% |
| 2026-02-04 | 31.15 | 31.55 | 31.09 | 31.23 | 336K | +1.26% |
| 2026-02-03 | 30.59 | 30.85 | 30.50 | 30.84 | 148K | +0.92% |
| 2026-02-02 | 30.25 | 30.57 | 30.24 | 30.56 | 201K | +0.10% |
| 2026-01-30 | 30.44 | 30.58 | 30.24 | 30.53 | 190K | -0.39% |
| 2026-01-29 | 30.50 | 30.72 | 30.21 | 30.65 | 215K | +1.06% |
| 2026-01-28 | 30.25 | 30.35 | 30.02 | 30.33 | 152K | -0.75% |
| 2026-01-27 | 30.31 | 30.58 | 30.16 | 30.56 | 138K | +1.29% |
| 2026-01-26 | 30.23 | 30.34 | 30.13 | 30.17 | 152K | -0.40% |
| 2026-01-24 | 30.03 | 30.30 | 29.84 | 30.29 | 194K | 0.00% |
| 2026-01-23 | 30.03 | 30.30 | 29.84 | 30.29 | 205K | +1.14% |
| 2026-01-22 | 30.26 | 30.26 | 29.64 | 29.95 | 273K | -1.42% |
| 2026-01-21 | 30.08 | 30.55 | 30.08 | 30.38 | 222K | +0.16% |
| 2026-01-20 | 30.20 | 30.50 | 30.20 | 30.33 | 190K | -1.21% |
| 2026-01-16 | 30.62 | 30.70 | 30.33 | 30.70 | 130K | +0.59% |
See IX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IX Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare IX vs JPM
See how IX stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has IX stock performed recently?
IX returned +73.9% over the past year, beating its 5-year annualized CAGR of +15.8%. 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 +73.9% 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.