ORIX Corporation ( IX) - Price History
Monthly price history for IX (ORIX Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $40.54 | $40.54 |
| June 2026 | $38.04 | $38.04 |
| May 2026 | $39.02 | $39.02 |
| April 2026 | $33.61 | $33.61 |
| March 2026 | $29.99 | $29.99 |
| February 2026 | $35.07 | $35.55 |
| January 2026 | $30.12 | $30.53 |
| December 2025 | $28.83 | $29.22 |
| November 2025 | $26.98 | $27.35 |
| October 2025 | $24.16 | $24.49 |
| September 2025 | $25.77 | $26.12 |
| August 2025 | $25.18 | $25.92 |
| July 2025 | $21.91 | $22.55 |
| June 2025 | $21.88 | $22.52 |
| May 2025 | $20.66 | $21.26 |
| April 2025 | $19.49 | $20.06 |
| March 2025 | $20.30 | $20.89 |
| February 2025 | $19.48 | $20.44 |
| January 2025 | $20.17 | $105.79 |
| December 2024 | $20.25 | $106.23 |
| November 2024 | $21.51 | $112.82 |
| October 2024 | $20.24 | $106.16 |
| September 2024 | $22.12 | $116.05 |
| August 2024 | $23.44 | $125.10 |
| July 2024 | $22.66 | $120.94 |
| June 2024 | $20.85 | $111.30 |
| May 2024 | $20.50 | $109.43 |
| April 2024 | $19.22 | $102.57 |
| March 2024 | $20.64 | $110.20 |
| February 2024 | $19.39 | $105.21 |
| January 2024 | $17.61 | $95.54 |
| December 2023 | $17.21 | $93.39 |
| November 2023 | $16.85 | $91.44 |
| October 2023 | $16.88 | $91.60 |
| September 2023 | $17.30 | $93.88 |
| August 2023 | $15.82 | $92.90 |
| July 2023 | $16.41 | $96.38 |
| June 2023 | $15.53 | $91.21 |
| May 2023 | $14.37 | $84.40 |
| April 2023 | $14.52 | $85.31 |
| March 2023 | $13.97 | $82.08 |
| February 2023 | $13.82 | $89.38 |
| January 2023 | $13.60 | $87.92 |
| December 2022 | $12.45 | $80.52 |
| November 2022 | $12.48 | $80.72 |
| October 2022 | $11.33 | $73.23 |
| September 2022 | $10.93 | $70.67 |
| August 2022 | $11.39 | $82.35 |
| July 2022 | $12.27 | $88.76 |
| June 2022 | $11.64 | $84.16 |
| May 2022 | $13.17 | $95.24 |
| April 2022 | $12.56 | $90.81 |
| March 2022 | $13.80 | $99.85 |
| February 2022 | $13.39 | $98.59 |
| January 2022 | $14.09 | $103.69 |
| December 2021 | $13.83 | $101.78 |
| November 2021 | $13.40 | $98.67 |
| October 2021 | $13.45 | $99.01 |
| September 2021 | $12.84 | $94.52 |
| August 2021 | $12.32 | $93.69 |
| July 2021 | $11.56 | $87.91 |
| June 2021 | $11.13 | $84.66 |
| May 2021 | $11.58 | $88.09 |
| April 2021 | $10.63 | $80.84 |
| March 2021 | $11.15 | $84.79 |
| February 2021 | $10.98 | $85.37 |
| January 2021 | $10.41 | $80.93 |
| December 2020 | $9.95 | $77.33 |
| November 2020 | $9.53 | $74.10 |
| October 2020 | $7.57 | $58.84 |
| September 2020 | $8.05 | $62.57 |
| August 2020 | $7.79 | $62.16 |
| July 2020 | $6.77 | $53.99 |
| June 2020 | $7.72 | $61.60 |
| May 2020 | $8.28 | $66.03 |
| April 2020 | $7.42 | $59.18 |
| March 2020 | $7.41 | $59.10 |
| February 2020 | $8.54 | $79.88 |
| January 2020 | $9.07 | $84.79 |
| December 2019 | $8.92 | $83.41 |
| November 2019 | $8.79 | $82.19 |
| October 2019 | $8.39 | $78.45 |
| September 2019 | $8.04 | $75.15 |
| August 2019 | $7.74 | $73.86 |
| July 2019 | $7.48 | $71.34 |
| June 2019 | $7.85 | $74.88 |
| May 2019 | $7.38 | $70.46 |
| April 2019 | $7.34 | $70.10 |
| March 2019 | $7.53 | $71.87 |
| February 2019 | $7.38 | $72.52 |
| January 2019 | $7.66 | $75.26 |
| December 2018 | $7.28 | $71.55 |
| November 2018 | $8.24 | $80.98 |
| October 2018 | $8.23 | $80.87 |
| September 2018 | $8.25 | $81.03 |
| August 2018 | $8 | $79.93 |
| July 2018 | $8.12 | $81.08 |
| June 2018 | $7.91 | $79.01 |
| May 2018 | $8.36 | $83.51 |
| April 2018 | $8.81 | $88.01 |
| March 2018 | $9 | $89.86 |
| February 2018 | $8.01 | $88.90 |
| January 2018 | $8.49 | $94.29 |
| December 2017 | $7.64 | $84.78 |
| November 2017 | $7.77 | $86.27 |
| October 2017 | $7.73 | $85.82 |
| September 2017 | $7.29 | $80.94 |
| August 2017 | $6.72 | $80.51 |
| July 2017 | $6.91 | $82.83 |
| June 2017 | $6.50 | $77.93 |
| May 2017 | $6.59 | $78.97 |
| April 2017 | $6.39 | $76.59 |
| March 2017 | $6.20 | $74.33 |
| February 2017 | $5.86 | $78.27 |
| January 2017 | $5.64 | $75.34 |
| December 2016 | $5.83 | $77.83 |
| November 2016 | $5.95 | $79.42 |
| October 2016 | $5.93 | $79.18 |
| September 2016 | $5.56 | $74.16 |
| August 2016 | $4.95 | $71.92 |
| July 2016 | $4.83 | $70.17 |
| June 2016 | $4.40 | $63.91 |
| May 2016 | $4.75 | $68.92 |
| April 2016 | $4.79 | $69.56 |
| March 2016 | $4.92 | $71.39 |
| February 2016 | $4.16 | $65.20 |
| January 2016 | $4.55 | $71.34 |
| December 2015 | $4.48 | $70.24 |
| November 2015 | $4.61 | $72.25 |
| October 2015 | $4.65 | $72.90 |
| September 2015 | $4.14 | $64.93 |
| August 2015 | $3.96 | $67.76 |
| July 2015 | $4.36 | $74.55 |
| June 2015 | $4.36 | $74.52 |
| May 2015 | $4.61 | $78.74 |
| April 2015 | $4.51 | $77.05 |
| March 2015 | $4.12 | $70.34 |
| February 2015 | $3.63 | $70.73 |
| January 2015 | $2.96 | $57.53 |
| December 2014 | $3.21 | $62.53 |
| November 2014 | $3.39 | $65.98 |
| October 2014 | $3.66 | $71.22 |
| September 2014 | $3.54 | $69 |
| August 2014 | $3.89 | $75.70 |
| July 2014 | $4.18 | $81.43 |
| June 2014 | $4.27 | $83.04 |
| May 2014 | $4.11 | $80.01 |
| April 2014 | $3.73 | $72.55 |
| March 2014 | $3.62 | $70.47 |
| February 2014 | $3.49 | $73.85 |
| January 2014 | $3.61 | $76.56 |
| December 2013 | $4.21 | $89.10 |
| November 2013 | $4.32 | $91.62 |
| October 2013 | $4.08 | $86.49 |
| September 2013 | $3.86 | $81.82 |
| August 2013 | $3.22 | $68.18 |
| July 2013 | $3.51 | $74.40 |
| June 2013 | $3.22 | $68.33 |
| May 2013 | $3.15 | $66.75 |
| April 2013 | $3.63 | $76.86 |
| March 2013 | $3 | $63.58 |
| February 2013 | $2.46 | $55.57 |
| January 2013 | $2.44 | $54.99 |
| December 2012 | $2.51 | $56.64 |
| November 2012 | $2.25 | $50.66 |
| October 2012 | $2.28 | $51.35 |
| September 2012 | $2.22 | $50.11 |
| August 2012 | $2.07 | $46.63 |
| July 2012 | $2.10 | $47.36 |
| June 2012 | $2.06 | $46.55 |
| May 2012 | $1.90 | $42.81 |
| April 2012 | $2.12 | $47.69 |
| March 2012 | $2.14 | $48.25 |
| February 2012 | $1.87 | $48.37 |
| January 2012 | $1.84 | $47.71 |
| December 2011 | $1.58 | $41.02 |
| November 2011 | $1.62 | $42.13 |
| October 2011 | $1.69 | $43.92 |
| September 2011 | $1.49 | $38.73 |
| August 2011 | $1.75 | $45.48 |
| July 2011 | $2.09 | $54.23 |
| June 2011 | $1.88 | $48.83 |
| May 2011 | $1.84 | $47.72 |
| April 2011 | $1.90 | $49.17 |
| March 2011 | $1.80 | $46.57 |
| February 2011 | $2.03 | $56.12 |
| January 2011 | $1.83 | $50.61 |
| December 2010 | $1.76 | $48.65 |
| November 2010 | $1.54 | $42.59 |
| October 2010 | $1.64 | $45.33 |
| September 2010 | $1.39 | $38.39 |
| August 2010 | $1.34 | $37.17 |
| July 2010 | $1.42 | $39.15 |
| June 2010 | $1.30 | $36.03 |
| May 2010 | $1.38 | $38.24 |
| April 2010 | $1.65 | $45.73 |
| March 2010 | $1.60 | $44.11 |
| February 2010 | $1.32 | $38.53 |
| January 2010 | $1.28 | $37.36 |
| December 2009 | $1.17 | $34.16 |
| November 2009 | $1.18 | $34.54 |
| October 2009 | $1.10 | $32.30 |
| September 2009 | $1.04 | $30.38 |
| August 2009 | $1.30 | $38.13 |
| July 2009 | $1.12 | $32.66 |
| June 2009 | $1.01 | $29.54 |
| May 2009 | $1.08 | $31.47 |
| April 2009 | $0.80 | $23.37 |
| March 2009 | $0.56 | $16.47 |
| February 2009 | $0.30 | $9.88 |
| January 2009 | $0.66 | $21.82 |
| December 2008 | $0.86 | $28.42 |
| November 2008 | $0.95 | $31.38 |
| October 2008 | $1.56 | $51.45 |
| September 2008 | $1.89 | $62.31 |
| August 2008 | $1.86 | $61.44 |
| July 2008 | $2.28 | $75.22 |
| June 2008 | $2.19 | $72.13 |
| May 2008 | $2.87 | $94.67 |
| April 2008 | $2.75 | $90.76 |
| March 2008 | $2.07 | $68.36 |
| February 2008 | $2.21 | $74.24 |
| January 2008 | $2.47 | $82.83 |
| December 2007 | $2.53 | $84.79 |
| November 2007 | $3.03 | $101.54 |
| October 2007 | $3.08 | $103.25 |
| September 2007 | $3.38 | $113.35 |
| August 2007 | $3.17 | $106.29 |
| July 2007 | $3.61 | $121.14 |
| June 2007 | $3.97 | $133.24 |
| May 2007 | $4.05 | $135.74 |
| April 2007 | $4.04 | $135.28 |
| March 2007 | $3.90 | $130.85 |
| February 2007 | $3.99 | $137.10 |
| January 2007 | $4.26 | $146.40 |
| December 2006 | $4.27 | $146.80 |
| November 2006 | $3.94 | $135.35 |
| October 2006 | $4.11 | $141.10 |
| September 2006 | $4.02 | $138.10 |
| August 2006 | $3.87 | $132.85 |
| July 2006 | $3.78 | $129.80 |
| June 2006 | $3.56 | $122.24 |
| May 2006 | $4.20 | $144.50 |
| April 2006 | $4.41 | $151.50 |
| March 2006 | $4.52 | $155.47 |
| February 2006 | $3.85 | $132.50 |
| January 2006 | $3.79 | $130.24 |
| December 2005 | $3.70 | $127.30 |
| November 2005 | $3.13 | $107.53 |
| October 2005 | $2.73 | $94.01 |
| September 2005 | $2.63 | $90.59 |
| August 2005 | $2.40 | $82.50 |
| July 2005 | $2.17 | $74.67 |
| June 2005 | $2.19 | $75.26 |
| May 2005 | $2.11 | $72.70 |
| April 2005 | $1.97 | $67.90 |
| March 2005 | $1.87 | $64.27 |
| February 2005 | $1.89 | $65.25 |
| January 2005 | $1.93 | $66.60 |
| December 2004 | $1.99 | $68.60 |
| November 2004 | $1.85 | $63.77 |
| October 2004 | $1.69 | $58.40 |
| September 2004 | $1.48 | $50.92 |
| August 2004 | $1.49 | $51.30 |
| July 2004 | $1.56 | $53.75 |
| June 2004 | $1.66 | $57.32 |
| May 2004 | $1.53 | $52.61 |
| April 2004 | $1.56 | $53.70 |
| March 2004 | $1.60 | $55.10 |
| February 2004 | $1.34 | $46.25 |
| January 2004 | $1.24 | $42.95 |
| December 2003 | $1.18 | $40.80 |
| November 2003 | $1.05 | $36.40 |
| October 2003 | $1.25 | $43.07 |
| September 2003 | $1.15 | $39.60 |
| August 2003 | $0.97 | $33.50 |
| July 2003 | $0.90 | $31.15 |
| June 2003 | $0.81 | $28.02 |
| May 2003 | $0.70 | $24.10 |
| April 2003 | $0.66 | $22.80 |
| March 2003 | $0.76 | $26.25 |
| February 2003 | $0.80 | $27.70 |
| January 2003 | $0.87 | $30.24 |
| December 2002 | $0.93 | $32.14 |
| November 2002 | $0.97 | $33.60 |
| October 2002 | $0.83 | $28.65 |
| September 2002 | $0.85 | $29.34 |
| August 2002 | $1.03 | $35.75 |
| July 2002 | $1 | $34.60 |
| June 2002 | $1.17 | $40.60 |
| May 2002 | $1.27 | $44.05 |
| April 2002 | $1.20 | $41.45 |
| March 2002 | $1.09 | $37.70 |
| February 2002 | $1.09 | $37.90 |
| January 2002 | $1.16 | $40.15 |
| December 2001 | $1.29 | $44.64 |
| November 2001 | $1.38 | $47.85 |
| October 2001 | $1.29 | $44.73 |
| September 2001 | $1.19 | $41.40 |
| August 2001 | $1.44 | $49.85 |
| July 2001 | $1.22 | $42.25 |
| June 2001 | $1.41 | $48.80 |
| May 2001 | $1.50 | $51.96 |
| April 2001 | $1.27 | $44.15 |
| March 2001 | $1.23 | $42.65 |
| February 2001 | $1.28 | $44.55 |
| January 2001 | $1.44 | $50.10 |
| December 2000 | $1.39 | $48.25 |
| November 2000 | $1.38 | $47.75 |
| October 2000 | $1.52 | $52.62 |
| September 2000 | $1.68 | $58.25 |
| August 2000 | $1.93 | $66.88 |
| July 2000 | $1.89 | $65.50 |
| June 2000 | $2.17 | $75.19 |
| May 2000 | $2.12 | $88.12 |
| April 2000 | $2 | $83.25 |
| March 2000 | $1.96 | $81.50 |
| February 2000 | $2.09 | $87 |
| January 2000 | $2.24 | $93.25 |
| December 1999 | $2.72 | $113.44 |
| November 1999 | $1.95 | $81.25 |
| October 1999 | $1.60 | $66.88 |
| September 1999 | $1.46 | $60.75 |
| August 1999 | $1.17 | $48.88 |
| July 1999 | $1.24 | $51.50 |
| June 1999 | $1.12 | $46.50 |
| May 1999 | $0.96 | $39.94 |
| April 1999 | $0.95 | $39.75 |
| March 1999 | $0.88 | $36.75 |
| February 1999 | $0.73 | $30.62 |
| January 1999 | $0.83 | $34.62 |
| December 1998 | $0.91 | $38 |
| November 1998 | $0.87 | $36.25 |
| October 1998 | $0.86 | $36 |
| September 1998 | $0.83 | $34.62 |
IX
Price: $40.54
52 week price:
Dividend Yield: 2.53%
5-year range yield:
Forward Dividend Yield: 1.92%
Payout Ratio: 32.96%
Payout Ratio Range:
Dividend Per Share: 0.78 USD
Earnings Per Share: 2.53 USD
P/E Ratio: 14.49
Exchange: NYQ
Sector: Financial Services
Industry: Financial Conglomerates
Country: Japan
Volume: 24894
Ebitda: 6.0 billionMarket Capitalization: 43.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: -17.35%
DGR5: 30.00%
DGR10: 24.97%
DGR20: 30.00%