ORIX Corporation - Price History

Monthly price history for IX (ORIX Corporation)

DateAdjusted priceReal price
September 2022 75.40 USD 75.40 USD
August 2022 82.35 USD 82.35 USD
July 2022 88.76 USD 88.76 USD
June 2022 84.16 USD 84.16 USD
May 2022 95.24 USD 95.24 USD
April 2022 90.81 USD 90.81 USD
March 2022 99.85 USD 99.85 USD
February 2022 98.59 USD 98.59 USD
January 2022 103.69 USD 103.69 USD
December 2021 101.78 USD 101.78 USD
November 2021 98.67 USD 98.67 USD
October 2021 99.01 USD 99.01 USD
September 2021 94.52 USD 94.52 USD
August 2021 93.69 USD 93.69 USD
July 2021 87.91 USD 87.91 USD
June 2021 84.66 USD 84.66 USD
May 2021 88.09 USD 88.09 USD
April 2021 80.84 USD 80.84 USD
March 2021 84.79 USD 84.79 USD
February 2021 85.37 USD 85.37 USD
January 2021 80.93 USD 80.93 USD
December 2020 77.33 USD 77.33 USD
November 2020 74.10 USD 74.10 USD
October 2020 58.84 USD 58.84 USD
September 2020 62.57 USD 62.57 USD
August 2020 62.16 USD 62.16 USD
July 2020 53.99 USD 53.99 USD
June 2020 61.60 USD 61.60 USD
May 2020 66.03 USD 66.03 USD
April 2020 59.18 USD 59.18 USD
March 2020 59.10 USD 59.10 USD
February 2020 79.88 USD 79.88 USD
January 2020 84.79 USD 84.79 USD
December 2019 83.41 USD 83.41 USD
November 2019 82.19 USD 82.19 USD
October 2019 78.45 USD 78.45 USD
September 2019 75.15 USD 75.15 USD
August 2019 73.86 USD 73.86 USD
July 2019 71.34 USD 71.34 USD
June 2019 74.88 USD 74.88 USD
May 2019 70.46 USD 70.46 USD
April 2019 70.10 USD 70.10 USD
March 2019 71.87 USD 71.87 USD
February 2019 72.52 USD 72.52 USD
January 2019 75.26 USD 75.26 USD
December 2018 71.55 USD 71.55 USD
November 2018 80.98 USD 80.98 USD
October 2018 80.87 USD 80.87 USD
September 2018 81.03 USD 81.03 USD
August 2018 79.93 USD 79.93 USD
July 2018 81.08 USD 81.08 USD
June 2018 79.01 USD 79.01 USD
May 2018 83.51 USD 83.51 USD
April 2018 88.01 USD 88.01 USD
March 2018 89.86 USD 89.86 USD
February 2018 88.90 USD 88.90 USD
January 2018 94.29 USD 94.29 USD
December 2017 84.78 USD 84.78 USD
November 2017 86.27 USD 86.27 USD
October 2017 85.82 USD 85.82 USD
September 2017 80.94 USD 80.94 USD
August 2017 80.51 USD 80.51 USD
July 2017 82.83 USD 82.83 USD
June 2017 77.93 USD 77.93 USD
May 2017 78.97 USD 78.97 USD
April 2017 76.59 USD 76.59 USD
March 2017 74.33 USD 74.33 USD
February 2017 78.27 USD 78.27 USD
January 2017 75.34 USD 75.34 USD
December 2016 77.83 USD 77.83 USD
November 2016 79.42 USD 79.42 USD
October 2016 79.18 USD 79.18 USD
September 2016 74.16 USD 74.16 USD
August 2016 71.92 USD 71.92 USD
July 2016 70.17 USD 70.17 USD
June 2016 63.91 USD 63.91 USD
May 2016 68.92 USD 68.92 USD
April 2016 69.56 USD 69.56 USD
March 2016 71.39 USD 71.39 USD
February 2016 65.20 USD 65.20 USD
January 2016 71.34 USD 71.34 USD
December 2015 70.24 USD 70.24 USD
November 2015 72.25 USD 72.25 USD
October 2015 72.90 USD 72.90 USD
September 2015 64.93 USD 64.93 USD
August 2015 67.76 USD 67.76 USD
July 2015 74.55 USD 74.55 USD
June 2015 74.52 USD 74.52 USD
May 2015 78.74 USD 78.74 USD
April 2015 77.05 USD 77.05 USD
March 2015 70.34 USD 70.34 USD
February 2015 70.73 USD 70.73 USD
January 2015 57.53 USD 57.53 USD
December 2014 62.53 USD 62.53 USD
November 2014 65.98 USD 65.98 USD
October 2014 71.22 USD 71.22 USD
September 2014 69.00 USD 69.00 USD
August 2014 75.70 USD 75.70 USD
July 2014 81.43 USD 81.43 USD
June 2014 83.04 USD 83.04 USD
May 2014 80.01 USD 80.01 USD
April 2014 72.55 USD 72.55 USD
March 2014 70.47 USD 70.47 USD
February 2014 73.85 USD 73.85 USD
January 2014 76.56 USD 76.56 USD
December 2013 89.10 USD 89.10 USD
November 2013 91.62 USD 91.62 USD
October 2013 86.49 USD 86.49 USD
September 2013 81.82 USD 81.82 USD
August 2013 68.18 USD 68.18 USD
July 2013 74.40 USD 74.40 USD
June 2013 68.33 USD 68.33 USD
May 2013 66.75 USD 66.75 USD
April 2013 76.86 USD 76.86 USD
March 2013 63.58 USD 63.58 USD
February 2013 55.57 USD 55.57 USD
January 2013 54.99 USD 54.99 USD
December 2012 56.64 USD 56.64 USD
November 2012 50.66 USD 50.66 USD
October 2012 51.35 USD 51.35 USD
September 2012 50.11 USD 50.11 USD
August 2012 46.63 USD 46.63 USD
July 2012 47.36 USD 47.36 USD
June 2012 46.55 USD 46.55 USD
May 2012 42.81 USD 42.81 USD
April 2012 47.69 USD 47.69 USD
March 2012 48.25 USD 48.25 USD
February 2012 48.37 USD 48.37 USD
January 2012 47.71 USD 47.71 USD
December 2011 41.02 USD 41.02 USD
November 2011 42.13 USD 42.13 USD
October 2011 43.92 USD 43.92 USD
September 2011 38.73 USD 38.73 USD
August 2011 45.48 USD 45.48 USD
July 2011 54.23 USD 54.23 USD
June 2011 48.83 USD 48.83 USD
May 2011 47.72 USD 47.72 USD
April 2011 49.17 USD 49.17 USD
March 2011 46.57 USD 46.57 USD
February 2011 56.12 USD 56.12 USD
January 2011 50.61 USD 50.61 USD
December 2010 48.65 USD 48.65 USD
November 2010 42.59 USD 42.59 USD
October 2010 45.33 USD 45.33 USD
September 2010 38.39 USD 38.39 USD
August 2010 37.17 USD 37.17 USD
July 2010 39.15 USD 39.15 USD
June 2010 36.03 USD 36.03 USD
May 2010 38.24 USD 38.24 USD
April 2010 45.73 USD 45.73 USD
March 2010 44.11 USD 44.11 USD
February 2010 38.53 USD 38.53 USD
January 2010 37.36 USD 37.36 USD
December 2009 34.16 USD 34.16 USD
November 2009 34.54 USD 34.54 USD
October 2009 32.30 USD 32.30 USD
September 2009 30.38 USD 30.38 USD
August 2009 38.13 USD 38.13 USD
July 2009 32.66 USD 32.66 USD
June 2009 29.54 USD 29.54 USD
May 2009 31.47 USD 31.47 USD
April 2009 23.37 USD 23.37 USD
March 2009 16.47 USD 16.47 USD
February 2009 9.88 USD 9.88 USD
January 2009 21.82 USD 21.82 USD
December 2008 28.42 USD 28.42 USD
November 2008 31.38 USD 31.38 USD
October 2008 51.45 USD 51.45 USD
September 2008 62.31 USD 62.31 USD
August 2008 61.44 USD 61.44 USD
July 2008 75.22 USD 75.22 USD
June 2008 72.13 USD 72.13 USD
May 2008 94.67 USD 94.67 USD
April 2008 90.76 USD 90.76 USD
March 2008 68.36 USD 68.36 USD
February 2008 72.99 USD 74.24 USD
January 2008 81.44 USD 82.83 USD
December 2007 83.36 USD 84.79 USD
November 2007 99.83 USD 101.54 USD
October 2007 101.51 USD 103.25 USD
September 2007 111.44 USD 113.35 USD
August 2007 104.50 USD 106.29 USD
July 2007 119.10 USD 121.14 USD
June 2007 131.00 USD 133.24 USD
May 2007 133.46 USD 135.74 USD
April 2007 133.00 USD 135.28 USD
March 2007 128.65 USD 130.85 USD
February 2007 134.24 USD 137.10 USD
January 2007 143.35 USD 146.40 USD
December 2006 143.74 USD 146.80 USD
November 2006 132.53 USD 135.35 USD
October 2006 138.16 USD 141.10 USD
September 2006 135.22 USD 138.10 USD
August 2006 130.08 USD 132.85 USD
July 2006 127.10 USD 129.80 USD
June 2006 119.69 USD 122.24 USD
May 2006 141.49 USD 144.50 USD
April 2006 148.34 USD 151.50 USD
March 2006 152.23 USD 155.47 USD
February 2006 129.74 USD 132.50 USD
January 2006 127.53 USD 130.24 USD
December 2005 124.65 USD 127.30 USD
November 2005 105.29 USD 107.53 USD
October 2005 92.05 USD 94.01 USD
September 2005 88.70 USD 90.59 USD
August 2005 80.78 USD 82.50 USD
July 2005 73.11 USD 74.67 USD
June 2005 73.69 USD 75.26 USD
May 2005 71.19 USD 72.70 USD
April 2005 66.49 USD 67.90 USD
March 2005 62.93 USD 64.27 USD
February 2005 63.78 USD 65.25 USD
January 2005 65.10 USD 66.60 USD
December 2004 67.05 USD 68.60 USD
November 2004 62.33 USD 63.77 USD
October 2004 57.08 USD 58.40 USD
September 2004 49.77 USD 50.92 USD
August 2004 50.14 USD 51.30 USD
July 2004 52.54 USD 53.75 USD
June 2004 56.02 USD 57.32 USD
May 2004 51.42 USD 52.61 USD
April 2004 52.49 USD 53.70 USD
March 2004 53.86 USD 55.10 USD
February 2004 45.12 USD 46.25 USD
January 2004 41.90 USD 42.95 USD
December 2003 39.80 USD 40.80 USD
November 2003 35.51 USD 36.40 USD
October 2003 42.01 USD 43.07 USD
September 2003 38.63 USD 39.60 USD
August 2003 32.68 USD 33.50 USD
July 2003 30.39 USD 31.15 USD
June 2003 27.33 USD 28.02 USD
May 2003 23.51 USD 24.10 USD
April 2003 22.24 USD 22.80 USD
March 2003 25.61 USD 26.25 USD
February 2003 26.96 USD 27.70 USD
January 2003 29.43 USD 30.24 USD
December 2002 31.28 USD 32.14 USD
November 2002 32.70 USD 33.60 USD
October 2002 27.88 USD 28.65 USD
September 2002 28.55 USD 29.34 USD
August 2002 34.79 USD 35.75 USD
July 2002 33.67 USD 34.60 USD
June 2002 39.51 USD 40.60 USD
May 2002 42.87 USD 44.05 USD
April 2002 40.34 USD 41.45 USD
March 2002 36.69 USD 37.70 USD
February 2002 36.82 USD 37.90 USD
January 2002 39.01 USD 40.15 USD
December 2001 43.37 USD 44.64 USD
November 2001 46.49 USD 47.85 USD
October 2001 43.46 USD 44.73 USD
September 2001 40.22 USD 41.40 USD
August 2001 48.43 USD 49.85 USD
July 2001 41.05 USD 42.25 USD
June 2001 47.41 USD 48.80 USD
May 2001 50.48 USD 51.96 USD
April 2001 42.90 USD 44.15 USD
March 2001 41.44 USD 42.65 USD
February 2001 43.22 USD 44.55 USD
January 2001 48.61 USD 50.10 USD
December 2000 46.81 USD 48.25 USD
November 2000 46.33 USD 47.75 USD
October 2000 51.06 USD 52.63 USD
September 2000 56.52 USD 58.25 USD
August 2000 64.89 USD 66.88 USD
July 2000 63.55 USD 65.50 USD
June 2000 72.95 USD 75.19 USD
May 2000 71.25 USD 73.44 USD
April 2000 67.31 USD 69.38 USD
March 2000 65.90 USD 67.92 USD
February 2000 70.28 USD 72.50 USD
January 2000 75.33 USD 77.71 USD
December 1999 91.63 USD 94.53 USD
November 1999 65.63 USD 67.71 USD
October 1999 54.02 USD 55.73 USD
September 1999 49.07 USD 50.63 USD
August 1999 39.48 USD 40.73 USD
July 1999 41.60 USD 42.92 USD
June 1999 37.56 USD 38.75 USD
May 1999 32.26 USD 33.28 USD
April 1999 32.11 USD 33.13 USD
March 1999 29.69 USD 30.63 USD
February 1999 24.73 USD 25.52 USD
January 1999 27.96 USD 28.85 USD
December 1998 30.68 USD 31.67 USD
November 1998 29.27 USD 30.21 USD
October 1998 29.07 USD 30.00 USD
September 1998 27.96 USD 28.85 USD

IX

List: Challengers

Price: 75.40USD

52 week range price:
77.07
112.91

Dividend Yield: 106.20%

Forward Dividend Yield: 2.04%

Payout Ratio Range:
3.02%
64.50%

Earnings Per Share: 10.97 USD

P/E Ratio: 8.65

Exchange: NYQ

Sector: Financial Services

Industry: Credit Services

Volume: 42953

Ebitda: 6.0 billion

Market Capitalization: 18.7 billion

Average Dividend Frequency: 1

Years Paying Dividends: 23

DGR3: -9.60%

DGR5: 17.58%

DGR10: 27.50%

DGR20: 36.40%

Links: