ORIX Corporation (IX) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -4.1%
- 3M
- +29.2%
- YTD
- +29.8%
- 1Y
- +74.6%
- 3Y
- +29.1%
- 5Y
- +17.2%
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
- +20.5%
IX Stock Price Trajectory (1998–2026)
As of June 29, 2026, ORIX Corporation (IX) trades at $38.28, representing a +74.6% return over the past year. The stock has delivered a +141.1% total return over five years (+17.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.63 on June 22, 2026. From this peak, IX has corrected -5.8%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AER (+28.6% 1Y), AL (+12.0% 1Y), and BN (+5.3% 1Y), IX has outperformed the peer group average. Compare IX vs AER →
IX Historical Price Data · from 1998
Rows 1–50 of 6,988| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 38.28 | 38.50 | 37.81 | 38.28 | 24K | -0.52% |
| 2026-06-25 | 38.32 | 38.73 | 38.19 | 38.48 | 319K | +0.34% |
| 2026-06-24 | 38.76 | 38.76 | 38.18 | 38.35 | 257K | -2.17% |
| 2026-06-23 | 38.91 | 39.38 | 38.89 | 39.20 | 180K | -2.87% |
| 2026-06-22 | 40.40 | 40.63 | 40.19 | 40.36 | 176K | +0.52% |
| 2026-06-18 | 40.35 | 40.50 | 40.06 | 40.15 | 264K | +1.31% |
| 2026-06-17 | 39.69 | 40.09 | 39.47 | 39.63 | 328K | +0.66% |
| 2026-06-16 | 39.38 | 39.65 | 39.24 | 39.37 | 264K | +2.50% |
| 2026-06-15 | 38.72 | 38.73 | 38.40 | 38.41 | 106K | -0.67% |
| 2026-06-12 | 38.40 | 38.70 | 38.24 | 38.67 | 282K | -0.10% |
| 2026-06-11 | 38.08 | 38.75 | 37.81 | 38.71 | 194K | +1.47% |
| 2026-06-10 | 38.35 | 38.81 | 38.13 | 38.15 | 158K | -1.93% |
| 2026-06-09 | 39.06 | 39.42 | 38.44 | 38.90 | 309K | +0.96% |
| 2026-06-08 | 38.53 | 38.78 | 38.47 | 38.53 | 259K | +1.72% |
| 2026-06-05 | 38.46 | 38.60 | 37.72 | 37.88 | 376K | -4.73% |
| 2026-06-04 | 39.55 | 39.84 | 39.32 | 39.76 | 817K | +1.30% |
| 2026-06-03 | 39.22 | 39.47 | 38.90 | 39.25 | 1.03M | +1.13% |
| 2026-06-02 | 38.60 | 39.01 | 38.59 | 38.81 | 375K | 0.00% |
| 2026-06-01 | 38.62 | 38.90 | 38.54 | 38.81 | 398K | -0.54% |
| 2026-05-29 | 39.05 | 39.32 | 38.97 | 39.02 | 235K | +0.83% |
| 2026-05-28 | 38.41 | 38.75 | 38.00 | 38.70 | 434K | +0.23% |
| 2026-05-27 | 38.71 | 38.77 | 38.47 | 38.61 | 295K | -3.28% |
| 2026-05-26 | 39.82 | 40.00 | 39.82 | 39.92 | 228K | +2.75% |
| 2026-05-22 | 39.18 | 39.38 | 38.85 | 38.85 | 23K | -1.04% |
| 2026-05-21 | 38.93 | 39.34 | 38.81 | 39.26 | 336K | +1.63% |
| 2026-05-20 | 38.17 | 38.70 | 38.16 | 38.63 | 231K | +3.79% |
| 2026-05-19 | 37.27 | 37.51 | 37.01 | 37.22 | 153K | +0.87% |
| 2026-05-18 | 36.76 | 37.15 | 36.65 | 36.90 | 157K | +0.68% |
| 2026-05-15 | 36.49 | 36.74 | 36.36 | 36.65 | 351K | -0.92% |
| 2026-05-14 | 36.99 | 37.16 | 36.74 | 36.99 | 226K | -2.56% |
| 2026-05-13 | 37.87 | 38.09 | 37.59 | 37.96 | 297K | +0.85% |
| 2026-05-12 | 37.52 | 37.71 | 37.20 | 37.64 | 311K | +2.45% |
| 2026-05-11 | 37.27 | 38.56 | 36.58 | 36.74 | 494K | +8.92% |
| 2026-05-08 | 33.48 | 33.89 | 33.48 | 33.73 | 212K | +1.61% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +74.6% over the past year, beating its 5-year annualized CAGR of +17.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IX's all-time high price?
ORIX Corporation reached $40.63 on 2026-06-22. The 52-week high is $40.63. Current 1-year return of +74.6% 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.