NYSE · ADR
ORIX (IX)
$36.59 +$0.11 (+0.30%)
- Day’s range
- $36.47–$36.71
- Volume
- 225,577
IX price history
IX closed at $36.59 on Oct. 26, 2026. Over the past year, its daily close ranged from $24.22 on Oct. 30, 2025 to $41.31 on Aug. 5, 2026.
Data table: IX daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $36.59 |
| Oct. 23, 2026 | $36.48 |
| Oct. 22, 2026 | $36.72 |
| Oct. 21, 2026 | $37.01 |
| Oct. 20, 2026 | $36.57 |
| Oct. 19, 2026 | $36.52 |
| Oct. 16, 2026 | $36.89 |
| Oct. 15, 2026 | $36.51 |
| Oct. 14, 2026 | $36.43 |
| Oct. 13, 2026 | $36.84 |
| Oct. 12, 2026 | $36.85 |
| Oct. 9, 2026 | $36.95 |
| Oct. 8, 2026 | $36.69 |
| Oct. 7, 2026 | $36.84 |
| Oct. 6, 2026 | $37.16 |
| Oct. 5, 2026 | $37.34 |
| Oct. 2, 2026 | $37.12 |
| Oct. 1, 2026 | $37.36 |
| Sept. 30, 2026 | $37.71 |
| Sept. 29, 2026 | $38.23 |
| Sept. 28, 2026 | $39.03 |
| Sept. 25, 2026 | $39.19 |
| Sept. 24, 2026 | $38.32 |
| Sept. 23, 2026 | $39.10 |
| Sept. 22, 2026 | $39.53 |
| Sept. 21, 2026 | $39.67 |
| Sept. 18, 2026 | $39.30 |
| Sept. 17, 2026 | $40.25 |
| Sept. 16, 2026 | $39.59 |
| Sept. 15, 2026 | $39.69 |
| Sept. 14, 2026 | $39.94 |
| Sept. 11, 2026 | $40.11 |
| Sept. 10, 2026 | $39.09 |
| Sept. 9, 2026 | $39.02 |
| Sept. 8, 2026 | $39.21 |
| Sept. 4, 2026 | $39.94 |
| Sept. 3, 2026 | $41.19 |
| Sept. 2, 2026 | $39.94 |
| Sept. 1, 2026 | $39.16 |
| Aug. 31, 2026 | $38.97 |
| Aug. 28, 2026 | $39.00 |
| Aug. 27, 2026 | $38.92 |
| Aug. 26, 2026 | $39.73 |
| Aug. 25, 2026 | $39.53 |
| Aug. 24, 2026 | $39.11 |
| Aug. 21, 2026 | $38.49 |
| Aug. 20, 2026 | $37.54 |
| Aug. 19, 2026 | $37.51 |
| Aug. 18, 2026 | $39.14 |
| Aug. 17, 2026 | $40.13 |
| Aug. 14, 2026 | $40.16 |
| Aug. 13, 2026 | $40.43 |
| Aug. 12, 2026 | $40.58 |
| Aug. 11, 2026 | $39.70 |
| Aug. 10, 2026 | $39.86 |
| Aug. 7, 2026 | $40.09 |
| Aug. 6, 2026 | $41.29 |
| Aug. 5, 2026 | $41.31 |
| Aug. 4, 2026 | $40.24 |
| Aug. 3, 2026 | $39.97 |
| July 31, 2026 | $40.31 |
| July 30, 2026 | $40.40 |
| July 29, 2026 | $39.12 |
| July 28, 2026 | $39.20 |
| July 27, 2026 | $40.22 |
| July 24, 2026 | $40.31 |
| July 23, 2026 | $40.10 |
| July 22, 2026 | $40.54 |
| July 21, 2026 | $40.41 |
| July 20, 2026 | $38.30 |
| July 17, 2026 | $38.40 |
| July 16, 2026 | $39.83 |
| July 15, 2026 | $40.59 |
| July 14, 2026 | $40.21 |
| July 13, 2026 | $39.48 |
| July 10, 2026 | $40.30 |
| July 9, 2026 | $39.96 |
| July 8, 2026 | $39.36 |
| July 7, 2026 | $39.33 |
| July 6, 2026 | $39.85 |
| July 2, 2026 | $39.06 |
| July 1, 2026 | $38.40 |
| June 30, 2026 | $38.04 |
| June 29, 2026 | $38.43 |
| June 26, 2026 | $38.28 |
| June 25, 2026 | $38.48 |
| June 24, 2026 | $38.35 |
| June 23, 2026 | $39.20 |
| June 22, 2026 | $40.36 |
| June 18, 2026 | $40.15 |
| June 17, 2026 | $39.63 |
| June 16, 2026 | $39.37 |
| June 15, 2026 | $38.41 |
| June 12, 2026 | $38.67 |
| June 11, 2026 | $38.71 |
| June 10, 2026 | $38.15 |
| June 9, 2026 | $38.90 |
| June 8, 2026 | $38.53 |
| June 5, 2026 | $37.88 |
| June 4, 2026 | $39.76 |
| June 3, 2026 | $39.25 |
| June 2, 2026 | $38.81 |
| June 1, 2026 | $38.81 |
| May 29, 2026 | $39.02 |
| May 28, 2026 | $38.70 |
| May 27, 2026 | $38.61 |
| May 26, 2026 | $39.92 |
| May 22, 2026 | $38.85 |
| May 21, 2026 | $39.26 |
| May 20, 2026 | $38.63 |
| May 19, 2026 | $37.22 |
| May 18, 2026 | $36.90 |
| May 15, 2026 | $36.65 |
| May 14, 2026 | $36.99 |
| May 13, 2026 | $37.96 |
| May 12, 2026 | $37.64 |
| May 11, 2026 | $36.74 |
| May 8, 2026 | $33.73 |
| May 7, 2026 | $33.19 |
| May 6, 2026 | $34.10 |
| May 5, 2026 | $33.23 |
| May 4, 2026 | $32.86 |
| May 1, 2026 | $33.05 |
| April 30, 2026 | $33.61 |
| April 29, 2026 | $32.63 |
| April 28, 2026 | $32.51 |
| April 27, 2026 | $31.55 |
| April 24, 2026 | $30.40 |
| April 23, 2026 | $30.40 |
| April 22, 2026 | $30.52 |
| April 21, 2026 | $30.58 |
| April 20, 2026 | $31.87 |
| April 17, 2026 | $32.23 |
| April 16, 2026 | $31.74 |
| April 15, 2026 | $31.90 |
| April 14, 2026 | $31.68 |
| April 13, 2026 | $31.04 |
| April 10, 2026 | $31.00 |
| April 9, 2026 | $30.96 |
| April 8, 2026 | $31.37 |
| April 7, 2026 | $29.86 |
| April 6, 2026 | $29.80 |
| April 2, 2026 | $30.03 |
| April 1, 2026 | $30.45 |
| March 31, 2026 | $29.99 |
| March 30, 2026 | $29.16 |
| March 27, 2026 | $29.27 |
| March 26, 2026 | $29.63 |
| March 25, 2026 | $30.47 |
| March 24, 2026 | $29.82 |
| March 23, 2026 | $29.81 |
| March 20, 2026 | $29.48 |
| March 19, 2026 | $30.03 |
| March 18, 2026 | $30.17 |
| March 17, 2026 | $30.56 |
| March 16, 2026 | $30.39 |
| March 13, 2026 | $29.94 |
| March 12, 2026 | $30.26 |
| March 11, 2026 | $31.23 |
| March 10, 2026 | $31.88 |
| March 9, 2026 | $32.22 |
| March 6, 2026 | $31.35 |
| March 5, 2026 | $31.23 |
| March 4, 2026 | $32.80 |
| March 3, 2026 | $32.47 |
| March 2, 2026 | $34.09 |
| Feb. 27, 2026 | $35.55 |
| Feb. 26, 2026 | $35.59 |
| Feb. 25, 2026 | $35.62 |
| Feb. 24, 2026 | $35.39 |
| Feb. 23, 2026 | $35.25 |
| Feb. 20, 2026 | $35.34 |
| Feb. 19, 2026 | $36.01 |
| Feb. 18, 2026 | $35.47 |
| Feb. 17, 2026 | $35.15 |
| Feb. 13, 2026 | $36.34 |
| Feb. 12, 2026 | $36.60 |
| Feb. 11, 2026 | $35.85 |
| Feb. 10, 2026 | $35.30 |
| Feb. 9, 2026 | $33.99 |
| Feb. 6, 2026 | $32.30 |
| Feb. 5, 2026 | $31.25 |
| Feb. 4, 2026 | $31.23 |
| Feb. 3, 2026 | $30.84 |
| Feb. 2, 2026 | $30.56 |
| Jan. 30, 2026 | $30.53 |
| Jan. 29, 2026 | $30.65 |
| Jan. 28, 2026 | $30.33 |
| Jan. 27, 2026 | $30.56 |
| Jan. 26, 2026 | $30.17 |
| Jan. 23, 2026 | $30.29 |
| Jan. 22, 2026 | $29.95 |
| Jan. 21, 2026 | $30.38 |
| Jan. 20, 2026 | $30.33 |
| Jan. 16, 2026 | $30.70 |
| Jan. 15, 2026 | $30.52 |
| Jan. 14, 2026 | $30.36 |
| Jan. 13, 2026 | $30.30 |
| Jan. 12, 2026 | $30.80 |
| Jan. 9, 2026 | $30.61 |
| Jan. 8, 2026 | $30.19 |
| Jan. 7, 2026 | $29.88 |
| Jan. 6, 2026 | $30.07 |
| Jan. 5, 2026 | $29.84 |
| Jan. 2, 2026 | $29.49 |
| Dec. 31, 2025 | $29.22 |
| Dec. 30, 2025 | $29.42 |
| Dec. 29, 2025 | $29.58 |
| Dec. 26, 2025 | $29.35 |
| Dec. 24, 2025 | $29.54 |
| Dec. 23, 2025 | $29.67 |
| Dec. 22, 2025 | $28.98 |
| Dec. 19, 2025 | $28.84 |
| Dec. 18, 2025 | $28.92 |
| Dec. 17, 2025 | $28.40 |
| Dec. 16, 2025 | $28.88 |
| Dec. 15, 2025 | $29.33 |
| Dec. 12, 2025 | $28.83 |
| Dec. 11, 2025 | $28.56 |
| Dec. 10, 2025 | $28.16 |
| Dec. 9, 2025 | $27.79 |
| Dec. 8, 2025 | $27.78 |
| Dec. 5, 2025 | $27.82 |
| Dec. 4, 2025 | $27.95 |
| Dec. 3, 2025 | $27.59 |
| Dec. 2, 2025 | $27.55 |
| Dec. 1, 2025 | $27.25 |
| Nov. 28, 2025 | $27.35 |
| Nov. 26, 2025 | $27.02 |
| Nov. 25, 2025 | $26.74 |
| Nov. 24, 2025 | $26.35 |
| Nov. 21, 2025 | $26.04 |
| Nov. 20, 2025 | $25.42 |
| Nov. 19, 2025 | $25.74 |
| Nov. 18, 2025 | $25.53 |
| Nov. 17, 2025 | $25.61 |
| Nov. 14, 2025 | $26.23 |
| Nov. 13, 2025 | $26.04 |
| Nov. 12, 2025 | $26.71 |
| Nov. 11, 2025 | $25.46 |
| Nov. 10, 2025 | $25.26 |
| Nov. 7, 2025 | $25.04 |
| Nov. 6, 2025 | $25.04 |
| Nov. 5, 2025 | $24.70 |
| Nov. 4, 2025 | $24.36 |
| Nov. 3, 2025 | $24.49 |
| Oct. 31, 2025 | $24.49 |
| Oct. 30, 2025 | $24.22 |
| Oct. 29, 2025 | $24.31 |
| Oct. 28, 2025 | $24.90 |
| Oct. 27, 2025 | $24.91 |
Key figures
- 52-week range
- $24.22–$41.31Low Oct. 30, 2025; high Aug. 5, 2026
- Average daily volume
- 312,859Past 3 months
- Market value
- $41.13B
- Dividend yield
- 1.06%Past 12 months of regular dividends
- From 52-week high
- −11.43%
Price change
- 1 month
- −6.63%
- 3 months
- −9.23%
- Year to date
- +25.22%
- 1 year
- +47.13%
$1,000 a year ago
$1,000 put into IX at the close on Oct. 24, 2025 would be worth $1,471.
Price only, dividends not included.
What Wall Street says about IX
No Wall Street firm has published a rating or price-target change on IX in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid June 10 | $0.3893 |
| Regular, paid Dec. 16, 2025 | $0.5987 |
About ORIX Corporation American Depositary Shares (each representing One (1) Share of Common Stock)
ORIX Corp is a diversified financial services company with operations in Corporate Financial Services, Maintenance Leasing, Real Estate, PE Investment and Concession, Environment and Energy, Insurance, Banking and Credit, Aircraft and Ships, ORIX USA, ORIX Europe, Asia, and Australia and engages in various other fee businesses by providing products and services aligned with customer needs to its core customer base of domestic small and medium-sized enterprises. Orix's numerous divisions finance leases of large-ticket items like ships, airplanes, and technology equipment. The company generates the majority of its revenue from Corporate Financial Services and Maintenance Leasing operations and Real Estate operations.
- Employees
- 56,177
- Listed
- Sept. 16, 1998
In WallStreetDigest editions
No WallStreetDigest article about IX is on the site yet.