Orix Corp - Price History
Monthly price history for IX (Orix Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $104.93 | $104.93 |
| March 2024 | $110.20 | $110.20 |
| February 2024 | $105.21 | $105.21 |
| January 2024 | $95.54 | $95.54 |
| December 2023 | $93.39 | $93.39 |
| November 2023 | $91.44 | $91.44 |
| October 2023 | $91.60 | $91.60 |
| September 2023 | $93.88 | $93.88 |
| August 2023 | $91.48 | $92.90 |
| July 2023 | $94.91 | $96.38 |
| June 2023 | $89.82 | $91.21 |
| May 2023 | $83.11 | $84.40 |
| April 2023 | $84.01 | $85.31 |
| March 2023 | $80.83 | $82.08 |
| February 2023 | $86.41 | $89.38 |
| January 2023 | $85 | $87.92 |
| December 2022 | $77.84 | $80.52 |
| November 2022 | $78.03 | $80.72 |
| October 2022 | $70.79 | $73.23 |
| September 2022 | $68.32 | $70.67 |
| August 2022 | $77.92 | $82.35 |
| July 2022 | $83.99 | $88.76 |
| June 2022 | $79.64 | $84.16 |
| May 2022 | $90.12 | $95.24 |
| April 2022 | $85.93 | $90.81 |
| March 2022 | $94.48 | $99.85 |
| February 2022 | $93.29 | $98.59 |
| January 2022 | $98.12 | $103.69 |
| December 2021 | $96.31 | $101.78 |
| November 2021 | $93.36 | $98.67 |
| October 2021 | $93.69 | $99.01 |
| September 2021 | $89.44 | $94.52 |
| August 2021 | $88.65 | $93.69 |
| July 2021 | $83.18 | $87.91 |
| June 2021 | $80.11 | $84.66 |
| May 2021 | $83.35 | $88.09 |
| April 2021 | $76.49 | $80.84 |
| March 2021 | $80.23 | $84.79 |
| February 2021 | $79.04 | $85.37 |
| January 2021 | $74.93 | $80.93 |
| December 2020 | $71.60 | $77.33 |
| November 2020 | $68.61 | $74.10 |
| October 2020 | $54.48 | $58.84 |
| September 2020 | $57.93 | $62.57 |
| August 2020 | $56.09 | $62.16 |
| July 2020 | $48.71 | $53.99 |
| June 2020 | $55.58 | $61.60 |
| May 2020 | $59.58 | $66.03 |
| April 2020 | $53.40 | $59.18 |
| March 2020 | $53.32 | $59.10 |
| February 2020 | $69.95 | $79.88 |
| January 2020 | $74.25 | $84.79 |
| December 2019 | $73.05 | $83.41 |
| November 2019 | $71.98 | $82.19 |
| October 2019 | $68.70 | $78.45 |
| September 2019 | $65.81 | $75.15 |
| August 2019 | $63.38 | $73.86 |
| July 2019 | $61.22 | $71.34 |
| June 2019 | $64.26 | $74.88 |
| May 2019 | $60.46 | $70.46 |
| April 2019 | $60.15 | $70.10 |
| March 2019 | $61.67 | $71.87 |
| February 2019 | $60.44 | $72.52 |
| January 2019 | $62.72 | $75.26 |
| December 2018 | $59.63 | $71.55 |
| November 2018 | $67.49 | $80.98 |
| October 2018 | $67.40 | $80.87 |
| September 2018 | $67.53 | $81.03 |
| August 2018 | $65.55 | $79.93 |
| July 2018 | $66.49 | $81.08 |
| June 2018 | $64.79 | $79.01 |
| May 2018 | $68.48 | $83.51 |
| April 2018 | $72.17 | $88.01 |
| March 2018 | $73.69 | $89.86 |
| February 2018 | $71.44 | $88.90 |
| January 2018 | $75.77 | $94.29 |
| December 2017 | $68.13 | $84.78 |
| November 2017 | $69.32 | $86.27 |
| October 2017 | $68.96 | $85.82 |
| September 2017 | $65.04 | $80.94 |
| August 2017 | $63.75 | $80.51 |
| July 2017 | $65.58 | $82.83 |
| June 2017 | $61.71 | $77.93 |
| May 2017 | $62.53 | $78.97 |
| April 2017 | $60.64 | $76.59 |
| March 2017 | $58.86 | $74.33 |
| February 2017 | $60.88 | $78.27 |
| January 2017 | $58.60 | $75.34 |
| December 2016 | $60.54 | $77.83 |
| November 2016 | $61.78 | $79.42 |
| October 2016 | $61.59 | $79.18 |
| September 2016 | $57.68 | $74.16 |
| August 2016 | $55.18 | $71.92 |
| July 2016 | $53.83 | $70.17 |
| June 2016 | $49.03 | $63.91 |
| May 2016 | $52.88 | $68.92 |
| April 2016 | $53.37 | $69.56 |
| March 2016 | $54.77 | $71.39 |
| February 2016 | $49.28 | $65.20 |
| January 2016 | $53.92 | $71.34 |
| December 2015 | $53.09 | $70.24 |
| November 2015 | $54.60 | $72.25 |
| October 2015 | $55.10 | $72.90 |
| September 2015 | $49.07 | $64.93 |
| August 2015 | $50.50 | $67.76 |
| July 2015 | $55.56 | $74.55 |
| June 2015 | $55.54 | $74.52 |
| May 2015 | $58.68 | $78.74 |
| April 2015 | $57.42 | $77.05 |
| March 2015 | $52.42 | $70.34 |
| February 2015 | $51.62 | $70.73 |
| January 2015 | $41.99 | $57.53 |
| December 2014 | $45.64 | $62.53 |
| November 2014 | $48.15 | $65.98 |
| October 2014 | $51.98 | $71.22 |
| September 2014 | $50.36 | $69 |
| August 2014 | $55.25 | $75.70 |
| July 2014 | $59.43 | $81.43 |
| June 2014 | $60.60 | $83.04 |
| May 2014 | $58.39 | $80.01 |
| April 2014 | $52.95 | $72.55 |
| March 2014 | $51.43 | $70.47 |
| February 2014 | $53.02 | $73.85 |
| January 2014 | $54.97 | $76.56 |
| December 2013 | $63.97 | $89.10 |
| November 2013 | $65.78 | $91.62 |
| October 2013 | $62.10 | $86.49 |
| September 2013 | $58.74 | $81.82 |
| August 2013 | $48.95 | $68.18 |
| July 2013 | $53.42 | $74.40 |
| June 2013 | $49.06 | $68.33 |
| May 2013 | $47.92 | $66.75 |
| April 2013 | $55.18 | $76.86 |
| March 2013 | $45.65 | $63.58 |
| February 2013 | $39.49 | $55.57 |
| January 2013 | $39.08 | $54.99 |
| December 2012 | $40.25 | $56.64 |
| November 2012 | $36 | $50.66 |
| October 2012 | $36.49 | $51.35 |
| September 2012 | $35.61 | $50.11 |
| August 2012 | $33.14 | $46.63 |
| July 2012 | $33.66 | $47.36 |
| June 2012 | $33.08 | $46.55 |
| May 2012 | $30.42 | $42.81 |
| April 2012 | $33.89 | $47.69 |
| March 2012 | $34.29 | $48.25 |
| February 2012 | $33.96 | $48.37 |
| January 2012 | $33.50 | $47.71 |
| December 2011 | $28.80 | $41.02 |
| November 2011 | $29.58 | $42.13 |
| October 2011 | $30.84 | $43.92 |
| September 2011 | $27.20 | $38.73 |
| August 2011 | $31.94 | $45.48 |
| July 2011 | $38.08 | $54.23 |
| June 2011 | $34.29 | $48.83 |
| May 2011 | $33.51 | $47.72 |
| April 2011 | $34.53 | $49.17 |
| March 2011 | $32.70 | $46.57 |
| February 2011 | $39 | $56.12 |
| January 2011 | $35.17 | $50.61 |
| December 2010 | $33.81 | $48.65 |
| November 2010 | $29.60 | $42.59 |
| October 2010 | $31.50 | $45.33 |
| September 2010 | $26.68 | $38.39 |
| August 2010 | $25.83 | $37.17 |
| July 2010 | $27.21 | $39.15 |
| June 2010 | $25.04 | $36.03 |
| May 2010 | $26.58 | $38.24 |
| April 2010 | $31.78 | $45.73 |
| March 2010 | $30.66 | $44.11 |
| February 2010 | $26.53 | $38.53 |
| January 2010 | $25.73 | $37.36 |
| December 2009 | $23.52 | $34.16 |
| November 2009 | $23.78 | $34.54 |
| October 2009 | $22.24 | $32.30 |
| September 2009 | $20.92 | $30.38 |
| August 2009 | $26.26 | $38.13 |
| July 2009 | $22.49 | $32.66 |
| June 2009 | $20.34 | $29.54 |
| May 2009 | $21.67 | $31.47 |
| April 2009 | $16.09 | $23.37 |
| March 2009 | $11.34 | $16.47 |
| February 2009 | $6.67 | $9.88 |
| January 2009 | $14.74 | $21.82 |
| December 2008 | $19.20 | $28.42 |
| November 2008 | $21.20 | $31.38 |
| October 2008 | $34.75 | $51.45 |
| September 2008 | $42.09 | $62.31 |
| August 2008 | $41.50 | $61.44 |
| July 2008 | $50.81 | $75.22 |
| June 2008 | $48.72 | $72.13 |
| May 2008 | $63.95 | $94.67 |
| April 2008 | $61.31 | $90.76 |
| March 2008 | $46.18 | $68.36 |
| February 2008 | $49.30 | $74.24 |
| January 2008 | $55.01 | $82.83 |
| December 2007 | $56.31 | $84.79 |
| November 2007 | $67.44 | $101.54 |
| October 2007 | $68.57 | $103.25 |
| September 2007 | $75.28 | $113.35 |
| August 2007 | $70.59 | $106.29 |
| July 2007 | $80.45 | $121.14 |
| June 2007 | $88.49 | $133.24 |
| May 2007 | $90.15 | $135.74 |
| April 2007 | $89.84 | $135.28 |
| March 2007 | $86.90 | $130.85 |
| February 2007 | $90.68 | $137.10 |
| January 2007 | $96.83 | $146.40 |
| December 2006 | $97.10 | $146.80 |
| November 2006 | $89.52 | $135.35 |
| October 2006 | $93.33 | $141.10 |
| September 2006 | $91.34 | $138.10 |
| August 2006 | $87.87 | $132.85 |
| July 2006 | $85.85 | $129.80 |
| June 2006 | $80.85 | $122.24 |
| May 2006 | $95.58 | $144.50 |
| April 2006 | $100.21 | $151.50 |
| March 2006 | $102.83 | $155.47 |
| February 2006 | $87.40 | $132.50 |
| January 2006 | $85.91 | $130.24 |
| December 2005 | $83.97 | $127.30 |
| November 2005 | $70.93 | $107.53 |
| October 2005 | $62.01 | $94.01 |
| September 2005 | $59.76 | $90.59 |
| August 2005 | $54.42 | $82.50 |
| July 2005 | $49.26 | $74.67 |
| June 2005 | $49.64 | $75.26 |
| May 2005 | $47.96 | $72.70 |
| April 2005 | $44.79 | $67.90 |
| March 2005 | $42.39 | $64.27 |
| February 2005 | $42.96 | $65.25 |
| January 2005 | $43.85 | $66.60 |
| December 2004 | $45.17 | $68.60 |
| November 2004 | $41.99 | $63.77 |
| October 2004 | $38.45 | $58.40 |
| September 2004 | $33.53 | $50.92 |
| August 2004 | $33.78 | $51.30 |
| July 2004 | $35.39 | $53.75 |
| June 2004 | $37.74 | $57.32 |
| May 2004 | $34.64 | $52.61 |
| April 2004 | $35.36 | $53.70 |
| March 2004 | $36.28 | $55.10 |
| February 2004 | $30.39 | $46.25 |
| January 2004 | $28.22 | $42.95 |
| December 2003 | $26.81 | $40.80 |
| November 2003 | $23.92 | $36.40 |
| October 2003 | $28.30 | $43.07 |
| September 2003 | $26.02 | $39.60 |
| August 2003 | $22.01 | $33.50 |
| July 2003 | $20.47 | $31.15 |
| June 2003 | $18.41 | $28.02 |
| May 2003 | $15.84 | $24.10 |
| April 2003 | $14.98 | $22.80 |
| March 2003 | $17.25 | $26.25 |
| February 2003 | $18.16 | $27.70 |
| January 2003 | $19.82 | $30.24 |
| December 2002 | $21.07 | $32.14 |
| November 2002 | $22.03 | $33.60 |
| October 2002 | $18.78 | $28.65 |
| September 2002 | $19.23 | $29.34 |
| August 2002 | $23.44 | $35.75 |
| July 2002 | $22.68 | $34.60 |
| June 2002 | $26.62 | $40.60 |
| May 2002 | $28.88 | $44.05 |
| April 2002 | $27.17 | $41.45 |
| March 2002 | $24.72 | $37.70 |
| February 2002 | $24.80 | $37.90 |
| January 2002 | $26.28 | $40.15 |
| December 2001 | $29.22 | $44.64 |
| November 2001 | $31.32 | $47.85 |
| October 2001 | $29.27 | $44.73 |
| September 2001 | $27.10 | $41.40 |
| August 2001 | $32.62 | $49.85 |
| July 2001 | $27.65 | $42.25 |
| June 2001 | $31.94 | $48.80 |
| May 2001 | $34.01 | $51.96 |
| April 2001 | $28.90 | $44.15 |
| March 2001 | $27.91 | $42.65 |
| February 2001 | $29.12 | $44.55 |
| January 2001 | $32.74 | $50.10 |
| December 2000 | $31.54 | $48.25 |
| November 2000 | $31.21 | $47.75 |
| October 2000 | $34.40 | $52.62 |
| September 2000 | $38.07 | $58.25 |
| August 2000 | $43.71 | $66.88 |
| July 2000 | $42.81 | $65.50 |
| June 2000 | $49.14 | $75.19 |
| May 2000 | $48 | $88.12 |
| April 2000 | $45.34 | $83.25 |
| March 2000 | $44.39 | $81.50 |
| February 2000 | $47.34 | $87 |
| January 2000 | $50.74 | $93.25 |
| December 1999 | $61.73 | $113.44 |
| November 1999 | $44.21 | $81.25 |
| October 1999 | $36.39 | $66.88 |
| September 1999 | $33.06 | $60.75 |
| August 1999 | $26.60 | $48.88 |
| July 1999 | $28.02 | $51.50 |
| June 1999 | $25.30 | $46.50 |
| May 1999 | $21.73 | $39.94 |
| April 1999 | $21.63 | $39.75 |
| March 1999 | $20 | $36.75 |
| February 1999 | $16.66 | $30.62 |
| January 1999 | $18.83 | $34.62 |
| December 1998 | $20.67 | $38 |
| November 1998 | $19.72 | $36.25 |
| October 1998 | $19.58 | $36 |
| September 1998 | $18.83 | $34.62 |
IX
Price: $102.49
52 week price:
Dividend Yield: 0.82%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 37.05%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 7.85 USD
P/E Ratio: 12.65
Exchange: NYQ
Sector: Financial Services
Industry: Financial Conglomerates
Volume: 24894
Ebitda: 6.0 billionMarket Capitalization: 23.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -2.63%
DGR5: -0.84%
DGR10: 1.85%
DGR20: 7.43%