Orix Corp Ads - 27 Year Stock Price History | IX
Historical daily share price chart and data for Orix Corp Ads since 1998 adjusted for splits and dividends. The latest closing stock price for Orix Corp Ads as of August 29, 2025 is 25.92.
- The all-time high Orix Corp Ads stock closing price was 26.15 on August 28, 2025.
- The Orix Corp Ads 52-week high stock price is 26.25, which is 1.3% above the current share price.
- The Orix Corp Ads 52-week low stock price is 17.75, which is 31.5% below the current share price.
- The average Orix Corp Ads stock price for the last 52 weeks is 21.84.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Orix Corp Ads Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
21.4289 |
20.7961 |
26.1500 |
18.2500 |
25.9200 |
24.37% |
| 2024 |
21.0301 |
17.5217 |
24.1208 |
17.4667 |
20.8413 |
17.66% |
| 2023 |
15.6404 |
12.8982 |
18.1382 |
12.6260 |
17.7133 |
38.20% |
| 2022 |
12.7333 |
14.3301 |
15.7813 |
10.3211 |
12.8170 |
-9.93% |
| 2021 |
12.6171 |
10.3806 |
14.5454 |
10.3806 |
14.2294 |
34.51% |
| 2020 |
8.7686 |
9.5481 |
10.7075 |
6.0026 |
10.5789 |
11.54% |
| 2019 |
8.3658 |
7.8648 |
9.7414 |
7.5098 |
9.4844 |
22.50% |
| 2018 |
8.7411 |
8.1591 |
9.8513 |
7.2534 |
7.7425 |
-4.64% |
| 2017 |
7.1254 |
6.3591 |
8.5632 |
6.0459 |
8.1189 |
28.90% |
| 2016 |
5.3432 |
4.7869 |
6.6771 |
4.0591 |
6.2984 |
30.23% |
| 2015 |
4.4951 |
3.4999 |
5.3578 |
3.1653 |
4.8365 |
39.38% |
| 2014 |
4.0047 |
4.4626 |
4.6763 |
3.3734 |
3.4699 |
-23.61% |
| 2013 |
3.6407 |
2.8096 |
4.6818 |
2.4787 |
4.5426 |
67.48% |
| 2012 |
2.2218 |
1.7603 |
2.7497 |
1.7253 |
2.7124 |
58.70% |
| 2011 |
1.9096 |
1.9312 |
2.2595 |
1.5391 |
1.7091 |
-10.06% |
| 2010 |
1.5690 |
1.2814 |
1.9175 |
1.2814 |
1.9003 |
50.73% |
| 2009 |
1.0276 |
0.9450 |
1.4596 |
0.3185 |
1.2607 |
35.38% |
| 2008 |
2.1853 |
2.7085 |
3.2370 |
0.7474 |
0.9312 |
-65.90% |
| 2007 |
3.8860 |
4.5860 |
4.7372 |
2.6660 |
2.7307 |
-40.80% |
| 2006 |
4.2490 |
4.1429 |
5.0285 |
3.3543 |
4.6127 |
15.45% |
| 2005 |
2.5540 |
2.1351 |
4.1175 |
1.9330 |
3.9954 |
85.90% |
| 2004 |
1.6759 |
1.3117 |
2.1492 |
1.3101 |
2.1492 |
68.47% |
| 2003 |
0.9932 |
1.0044 |
1.4180 |
0.6472 |
1.2757 |
27.44% |
| 2002 |
1.1216 |
1.3805 |
1.4240 |
0.8253 |
1.0010 |
-27.88% |
| 2001 |
1.4302 |
1.5409 |
1.7054 |
1.1582 |
1.3879 |
-7.36% |
| 2000 |
2.0475 |
2.9465 |
2.9465 |
1.4516 |
1.4982 |
-48.90% |
| 1999 |
1.3371 |
0.9931 |
3.1985 |
0.7738 |
2.9319 |
199.11% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$29.541B |
$18.878B |
|
ORIX CORP-ADR is a diversified financial services institution with diverse operations in both corporate and retail finance, including: leasing, lending, rentals, life insurance, real estate financing and development, venture capital, investment and retail banking, commodities funds and securities brokerage. Their international operations include leasing, rentals, fixed income investment, aircraft and ship financing, commercial mortgage servicing and property development.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| American Express (AXP) |
United States |
$230.532B |
23.25 |
| Blackstone (BX) |
United States |
$126.338B |
34.28 |
| Brookfield Asset Management (BAM) |
Canada |
$98.523B |
38.56 |
| Strategy Inc (MSTR) |
United States |
$94.823B |
29.46 |
| Moody's (MCO) |
United States |
$91.247B |
38.56 |
| Coinbase Global (COIN) |
United States |
$78.248B |
50.17 |
| 3i Group - (TGOPY) |
|
$53.421B |
0.00 |
| SoFi Technologies (SOFI) |
United States |
$30.583B |
106.42 |
| Circle Internet (CRCL) |
United States |
$30.280B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$28.403B |
9.26 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.701B |
8.59 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$15.828B |
193.62 |
| Houlihan Lokey (HLI) |
United States |
$14.010B |
27.67 |
| Jefferies Financial Group (JEF) |
United States |
$13.377B |
22.92 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.000B |
7.50 |
| Daiwa Securities Group (DSEEY) |
Japan |
$11.071B |
10.23 |
| SouthState (SSB) |
United States |
$10.329B |
12.33 |
| Freedom Holding (FRHC) |
United States |
$10.188B |
129.49 |
| Chime Financial (CHYM) |
United States |
$9.817B |
0.00 |
| XP (XP) |
Brazil |
$9.749B |
11.41 |
| Galaxy Digital (GLXY) |
United States |
$8.839B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$7.328B |
8.29 |
| StepStone Group (STEP) |
United States |
$7.225B |
31.50 |
| Upstart Holdings (UPST) |
United States |
$7.051B |
0.00 |
| Rithm Capital (RITM) |
United States |
$6.565B |
5.63 |
| Lazard (LAZ) |
United States |
$6.446B |
25.52 |
| Virtu Financial (VIRT) |
United States |
$6.408B |
9.84 |
| Webull (BULL) |
United States |
$6.272B |
0.00 |
| Marathon Digital Holdings (MARA) |
United States |
$5.920B |
0.00 |
| StoneX Group (SNEX) |
United States |
$5.330B |
17.37 |
| AXOS FINANCIAL, INC (AX) |
United States |
$5.152B |
12.11 |
| Riot Platforms (RIOT) |
United States |
$5.086B |
0.00 |
| IREN (IREN) |
Australia |
$4.975B |
441.33 |
| Abrdn (SLFPY) |
United Kingdom |
$4.887B |
0.00 |
| Qfin Holdings - (QFIN) |
China |
$4.590B |
4.11 |
| Intercorp Financial Services (IFS) |
Peru |
$4.545B |
8.83 |
| Core Scientific (CORZ) |
United States |
$4.383B |
0.00 |
| PJT Partners (PJT) |
United States |
$4.351B |
33.03 |
| Applied Digital (APLD) |
United States |
$4.179B |
0.00 |
| TeraWulf (WULF) |
United States |
$3.855B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$3.820B |
11.89 |
| Inter (INTR) |
Brazil |
$3.777B |
19.09 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.512B |
13.20 |
| Community Financial System (CBU) |
United States |
$3.166B |
16.32 |
| Bread Financial Holdings (BFH) |
United States |
$3.087B |
8.02 |
| Burford Capital (BUR) |
|
$3.063B |
12.96 |
| Pagaya Technologies (PGY) |
United States |
$2.825B |
32.35 |
| Hut 8 (HUT) |
United States |
$2.821B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.662B |
22.55 |
| Marex Group (MRX) |
United Kingdom |
$2.573B |
10.25 |
| Lufax Holding (LU) |
China |
$2.548B |
0.00 |
| PPDAI Group (FINV) |
China |
$2.089B |
5.29 |
| WisdomTree (WT) |
United States |
$2.002B |
19.73 |
| LendingClub (LC) |
United States |
$1.971B |
25.64 |
| Perella Weinberg Partners (PWP) |
United States |
$1.936B |
22.81 |
| Acadian Asset Management (AAMI) |
United States |
$1.825B |
16.60 |
| Columbia Financial (CLBK) |
United States |
$1.577B |
39.55 |
| Triumph Financial (TFIN) |
United States |
$1.459B |
120.57 |
| P10 (PX) |
United States |
$1.356B |
12.47 |
| Guild Holdings (GHLD) |
United States |
$1.239B |
11.51 |
| MidCap Financial Investment (MFIC) |
United States |
$1.233B |
8.26 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.233B |
7.33 |
| Jefferson Capital (JCAP) |
United States |
$1.096B |
0.00 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
21.37 |
| Atlanticus Holdings (ATLC) |
United States |
$1.009B |
11.72 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.955B |
8.45 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.912B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.786B |
86.17 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.679B |
0.00 |
| PRA (PRAA) |
United States |
$0.668B |
8.02 |
| Coincheck Group (CNCK) |
Netherlands |
$0.656B |
0.00 |
| Vinci Compass Investments (VINP) |
Brazil |
$0.644B |
13.97 |
| BitFuFu (FUFU) |
Singapore |
$0.635B |
38.70 |
| X Financial (XYF) |
China |
$0.635B |
2.70 |
| AlTi Global (ALTI) |
United States |
$0.635B |
0.00 |
| Mill City Ventures III (SUIG) |
United States |
$0.569B |
33.00 |
| Alerus Financial (ALRS) |
United States |
$0.566B |
11.25 |
| Resolute Holdings Management (RHLD) |
United States |
$0.563B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.463B |
8.74 |
| Community West Bancshares (CWBC) |
United States |
$0.408B |
13.84 |
| Ponce Financial (PDLB) |
United States |
$0.356B |
20.61 |
| NewtekOne (NEWT) |
United States |
$0.326B |
6.15 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.305B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.300B |
7.78 |
| Oportun Financial (OPRT) |
United States |
$0.291B |
6.48 |
| Primis Financial (FRST) |
United States |
$0.282B |
0.00 |
| Canaan (CAN) |
China |
$0.278B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.256B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.252B |
15.93 |
| Bitcoin Depot (BTM) |
United States |
$0.246B |
36.20 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.232B |
0.00 |
| BTCS (BTCS) |
United States |
$0.201B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.191B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.181B |
7.81 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.178B |
9.99 |
| ALT5 Sigma (ALTS) |
United States |
$0.170B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.168B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.150B |
5.60 |
| Tron (TRON) |
United States |
$0.144B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.138B |
25.81 |
| Etoiles Capital Group (EFTY) |
|
$0.135B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.128B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.117B |
6.79 |
| Pearl Diver Credit (PDCC) |
|
$0.113B |
0.00 |
| Bluemount Holdings (BMHL) |
|
$0.096B |
0.00 |
| Grande Group (GRAN) |
Hong Kong, SAR China |
$0.096B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.081B |
9.54 |
| MoneyHero (MNY) |
Singapore |
$0.077B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.066B |
19.10 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.042B |
0.00 |
| Hyperion DeFi (HYPD) |
United States |
$0.035B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.032B |
6.21 |
| Beeline Holdings (BLNE) |
United States |
$0.031B |
0.00 |
| 9F (JFU) |
China |
$0.029B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.023B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.023B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.019B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.019B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.019B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.019B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.017B |
0.00 |
| Flag Ship Acquisition (ETHZ) |
United States |
$0.017B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.015B |
0.00 |
| Maase - (MAAS) |
China |
$0.014B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.008B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.007B |
0.00 |
| Top KingWin (WAI) |
China |
$0.006B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.004B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
