ORIX Corporation
IXNYSEFinancial Services● Active
$38.53
+$0.65(+1.72%)
Market Cap$42.8B
P/E Ratio—
52W High$40
52W Low$21.06
ORIX Corporation（IX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.00
May 26, 2026
-3.7% from here
5-Year Low5Y
$13.76
Nov 7, 2022
+180.0% from low
IPO Priceadj.
$5.46
Sep 16, 1998
+605.7% since IPO
1 Year Ago
$21.54
Jun 9, 2025
+78.9% in 1Y
5 Years Ago
$18.25
Jun 8, 2021
+111.1% in 5Y
10 Years Ago
$13.76
Jun 8, 2016
+180.0% in 10Y
Historical Price Data · IX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.53 | $38.78 | $38.47 | $38.51 | $38.51 | 115K | -0.06% |
| Jun 5, 2026 | $38.50 | $38.64 | $37.73 | $37.88 | $37.88 | 397K | -1.61% |
| Jun 4, 2026 | $39.32 | $39.84 | $39.32 | $39.76 | $39.76 | 818K | +1.12% |
| Jun 3, 2026 | $39.22 | $39.47 | $38.90 | $39.25 | $39.25 | 1.0M | +0.08% |
| Jun 2, 2026 | $38.60 | $39.01 | $38.59 | $38.81 | $38.81 | 403K | +0.54% |
| Jun 1, 2026 | $38.58 | $38.90 | $38.54 | $38.81 | $38.81 | 399K | +0.60% |
| May 29, 2026 | $39.05 | $39.32 | $38.97 | $39.02 | $39.02 | 258K | -0.08% |
| May 28, 2026 | $38.41 | $38.75 | $38.00 | $38.70 | $38.70 | 455K | +0.76% |
| May 27, 2026 | $38.77 | $38.77 | $38.47 | $38.61 | $38.61 | 297K | -0.41% |
| May 26, 2026 | $39.82 | $40.00 | $39.82 | $39.92 | $39.92 | 229K | +0.25% |
| May 22, 2026 | $39.18 | $39.38 | $38.85 | $38.85 | $38.85 | 245K | -0.84% |
| May 21, 2026 | $38.93 | $39.35 | $38.81 | $39.26 | $39.26 | 336K | +0.85% |
| May 20, 2026 | $38.17 | $38.70 | $38.16 | $38.63 | $38.63 | 235K | +1.21% |
| May 19, 2026 | $37.30 | $37.51 | $37.02 | $37.22 | $37.22 | 166K | -0.21% |
| May 18, 2026 | $36.76 | $37.15 | $36.65 | $36.90 | $36.90 | 160K | +0.38% |
| May 15, 2026 | $36.49 | $36.74 | $36.36 | $36.65 | $36.65 | 351K | +0.44% |
| May 14, 2026 | $36.99 | $37.27 | $36.67 | $36.99 | $36.99 | 227K | +0.00% |
| May 13, 2026 | $37.64 | $38.09 | $37.59 | $37.96 | $37.96 | 299K | +0.85% |
| May 12, 2026 | $37.52 | $37.73 | $37.20 | $37.64 | $37.64 | 312K | +0.32% |
| May 11, 2026 | $38.56 | $38.56 | $36.58 | $36.74 | $36.74 | 497K | -4.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IX
Jan 1 → Dec 31 · 6 years2026+31.2%$29.35 → $38.51
+31.2%
2025+37.5%$21.25 → $29.22
+37.5%
2024+14.9%$18.50 → $21.25
+14.9%
2023+14.9%$16.26 → $18.68
+14.9%
2022-21.1%$20.41 → $16.10
-21.1%
2021+11.6%$18.25 → $20.36
+11.6%
Best Year2025 · +37.5%
Worst Year2022 · -21.1%
Positive Years5 / 6
Avg Annual Return+14.8%
6Y Total Return+111.0%
6Y CAGR~+13.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IX?
If you invested $1,000 in IX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,800
Total Return+180.0%
CAGR~+10.8% / yr
Profit+$1,800
Based on Jun 8, 2016 · $13.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ORIX Corporation（IX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IX 历史股价FMP 日线复权 OHLCV