ORIX Corporation American Depositary Shares (IX) Historical Prices

ORIX Corporation American Depositary Shares

IX · NYSE

60 sessions

Date	Open	High	Low	Close	Change	Volume
Aug 4, 2026	$40.02	$40.44	$39.98	$40.24	+0.68%	141.52K
Aug 3, 2026	$40.24	$40.34	$39.91	$39.97	-0.84%	176.58K
Jul 31, 2026	$40.68	$40.69	$39.93	$40.31	-0.22%	186.46K
Jul 30, 2026	$39.21	$40.45	$39.18	$40.40	+3.27%	165.62K
Jul 29, 2026	$39.39	$39.90	$39.12	$39.12	-0.20%	232.09K
Jul 28, 2026	$39.15	$39.41	$38.95	$39.20	-2.54%	185.98K
Jul 27, 2026	$40.78	$41.00	$40.15	$40.22	-0.22%	333.19K
Jul 24, 2026	$39.62	$40.47	$39.62	$40.31	+0.52%	225.32K
Jul 23, 2026	$40.25	$40.37	$39.91	$40.10	-1.09%	143.88K
Jul 22, 2026	$40.37	$40.67	$40.37	$40.54	+0.32%	145.65K
Jul 21, 2026	$39.75	$40.45	$39.45	$40.41	+5.51%	186.86K
Jul 20, 2026	$38.70	$38.83	$38.28	$38.30	-0.26%	131.94K
Jul 17, 2026	$38.25	$38.65	$37.92	$38.40	-3.59%	223.09K
Jul 16, 2026	$40.16	$40.16	$39.80	$39.83	-1.87%	229.34K
Jul 15, 2026	$40.48	$40.65	$40.26	$40.59	+0.95%	188.37K
Jul 14, 2026	$39.96	$40.46	$39.60	$40.21	+1.85%	243.63K
Jul 13, 2026	$39.82	$39.89	$39.32	$39.48	-2.03%	207.23K
Jul 10, 2026	$40.15	$40.39	$40.01	$40.30	+0.85%	153.11K
Jul 9, 2026	$39.70	$40.15	$39.70	$39.96	+1.52%	197.61K
Jul 8, 2026	$39.17	$39.36	$38.89	$39.36	+0.08%	282.38K
Jul 7, 2026	$39.89	$39.96	$39.26	$39.33	-1.30%	277.43K
Jul 6, 2026	$39.57	$40.00	$39.57	$39.85	+2.02%	215.21K
Jul 2, 2026	$39.11	$39.42	$38.72	$39.06	+1.72%	182.55K
Jul 1, 2026	$37.85	$38.81	$37.85	$38.40	+0.95%	184.90K
Jun 30, 2026	$38.25	$38.38	$38.02	$38.04	-1.01%	253.16K
Jun 29, 2026	$38.11	$38.50	$37.80	$38.43	+0.39%	648.52K
Jun 26, 2026	$38.28	$38.50	$37.81	$38.28	-0.52%	229.48K
Jun 25, 2026	$38.45	$38.72	$38.19	$38.48	+0.34%	332.21K
Jun 24, 2026	$38.76	$38.76	$38.18	$38.35	-2.17%	286.04K
Jun 23, 2026	$38.92	$39.39	$38.89	$39.20	-2.87%	179.78K
Jun 22, 2026	$40.34	$40.63	$40.19	$40.36	+0.52%	237.68K
Jun 18, 2026	$40.35	$40.50	$40.06	$40.15	+1.31%	281.61K
Jun 17, 2026	$39.57	$40.09	$39.47	$39.63	+0.66%	328.60K
Jun 16, 2026	$39.38	$39.65	$39.24	$39.37	+2.50%	267.90K
Jun 15, 2026	$38.72	$38.73	$38.40	$38.41	-0.67%	267.89K
Jun 12, 2026	$38.40	$38.70	$38.24	$38.67	-0.10%	289.19K
Jun 11, 2026	$38.08	$38.75	$37.81	$38.71	+1.47%	224.32K
Jun 10, 2026	$38.54	$38.82	$38.13	$38.15	-1.93%	165.92K
Jun 9, 2026	$39.06	$39.42	$38.44	$38.90	+0.96%	322.64K
Jun 8, 2026	$38.53	$38.78	$38.47	$38.53	+1.72%	260.16K
Jun 5, 2026	$38.50	$38.64	$37.73	$37.88	-4.73%	397.36K
Jun 4, 2026	$39.32	$39.84	$39.32	$39.76	+1.30%	818.17K
Jun 3, 2026	$39.22	$39.47	$38.90	$39.25	+1.13%	1.03M
Jun 2, 2026	$38.60	$39.01	$38.59	$38.81	0.00%	403.07K
Jun 1, 2026	$38.58	$38.90	$38.54	$38.81	-0.54%	398.83K
May 29, 2026	$39.05	$39.32	$38.97	$39.02	+0.83%	258.13K
May 28, 2026	$38.41	$38.75	$38.00	$38.70	+0.23%	454.92K
May 27, 2026	$38.77	$38.77	$38.47	$38.61	-3.28%	297.36K
May 26, 2026	$39.82	$40.00	$39.82	$39.92	+2.75%	228.92K
May 22, 2026	$39.18	$39.38	$38.85	$38.85	-1.04%	245.33K
May 21, 2026	$38.93	$39.35	$38.81	$39.26	+1.63%	336.17K
May 20, 2026	$38.17	$38.70	$38.16	$38.63	+3.79%	235.34K
May 19, 2026	$37.30	$37.51	$37.02	$37.22	+0.87%	166.22K
May 18, 2026	$36.76	$37.15	$36.65	$36.90	+0.68%	159.63K
May 15, 2026	$36.49	$36.74	$36.36	$36.65	-0.92%	351.34K
May 14, 2026	$36.99	$37.27	$36.67	$36.99	-2.56%	227.27K
May 13, 2026	$37.64	$38.09	$37.59	$37.96	+0.85%	298.73K
May 12, 2026	$37.52	$37.73	$37.20	$37.64	+2.45%	311.91K
May 11, 2026	$38.56	$38.56	$36.58	$36.74	+8.92%	497.07K
May 8, 2026	$33.48	$33.89	$33.48	$33.73	—	213.01K

Symbol: IX
Type: Stock
Sector: Finance
Industry: Diversified Financial Services
Country: Asia
Exchange: NYSE

ORIX Group (ORIX Corporation TOKYO: 8591; NYSE: IX) was established in 1964 and has grown from its roots in leasing in Japan to become a global, diverse, and unique corporate group. Today, it is active around the world in financing and investment, life insurance, banking, asset management, real estate, concession, environment and energy, automobile-related services, industrial/ICT equipment, ships and aircraft. Since expanding outside of Japan in 1971, ORIX Group has grown its business globally and now operates in around 30 countries and regions across the world with approximately 37,000 people. ORIX Group unites globally around its Purpose: 'Finding Paths. Making Impact.' combining diverse expertise and innovative thinking to help our world develop in a sustainable way.

Key Issues

Bullish view

TradingKey says the stock is expected to trend upward in the medium term, supporting the case that recent momentum can continue.

Bearish view

The two-analyst consensus is Hold with a mean target of $39.50, while TradingKey cites a highest target of $39.51, both below the latest $40.24 close.

Analyst Consensus

See all

Hold

2 analysts

$41

Current

—

Low

$40

Average

—

High

Average target implies -4.38% versus the current price.

Earnings History

BeatMissNo estimate

Peers

Ares Management CorporationARES · NYSE