Orix Stock Price History, IX Historical Prices

Add to My Stocks
$81.19 $0.83 (1.03%) IX stock closing price Sep 19, 2017 (Closing)

Orix stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Orix P/E ratio data for the stock. The Orix stock price history chart shows that the stock price reached a high of 123.53 on 05 Oct, 2007, and a low of 9.72 on 05 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1981.1881.3380.9881.192686081.197.91
2017-09-1880.3480.4080.1180.361995880.367.83
2017-09-1580.0580.2379.8280.152777980.157.81
2017-09-1479.9780.3879.9780.381493480.387.83
2017-09-1379.1280.0079.0179.278124379.277.72
2017-09-1280.1580.3280.0680.272820880.277.82
2017-09-1179.2479.5279.1279.222027079.227.72
2017-09-0879.3679.4979.2779.492537079.497.75
2017-09-0779.5879.6578.9479.242682520.697.72
2017-09-0679.5279.7279.3079.432836020.747.74
2017-09-0579.8479.8979.5179.813491120.847.78
2017-09-0180.3480.3780.0280.161870920.937.81
2017-08-3180.2880.5780.1880.511798121.027.84
2017-08-3080.1480.1879.8780.181421620.947.81
2017-08-2980.4180.4180.1980.351617720.987.83
2017-08-2880.8480.9580.5580.621431621.057.86
2017-08-2580.4380.7480.2680.442108621.007.84
2017-08-2480.2880.3280.0680.151376520.937.81
2017-08-2380.5580.8080.5580.732535321.087.87
2017-08-2280.9681.2580.7881.074404421.177.90
2017-08-2181.2481.2480.9681.192819021.207.91
2017-08-1881.1081.5380.6981.323457821.238.04
2017-08-1781.2381.2480.7380.731423521.087.98
2017-08-1681.2781.5381.2681.371975421.258.05
2017-08-1581.7981.8581.5481.631299021.318.07
2017-08-1482.0382.2781.9281.981749721.418.11
2017-08-1181.3781.7580.5081.534057921.298.06
2017-08-1082.2782.5181.3281.512215321.288.06
2017-08-0982.8182.8182.4582.731489921.608.18
2017-08-0882.6482.9282.6482.801203221.628.19
2017-08-0783.0283.2682.8083.151483521.718.22
2017-08-0483.5383.5383.2283.471423686.958.26
2017-08-0383.5284.0783.5283.752708687.248.28
2017-08-0283.2883.3782.7182.933043786.398.20
2017-08-0182.6182.6182.2582.252624685.688.69
2017-07-3180.4583.7180.4482.839425086.288.75
2017-07-2878.9879.4078.9879.406145282.718.39
2017-07-2779.4979.4979.1379.227293982.528.37
2017-07-2678.6478.9978.4678.786800582.068.32
2017-07-2579.2979.3979.1379.225957382.528.37
2017-07-2479.0479.3178.8479.302739182.608.38
2017-07-2178.7679.0778.7379.011957882.308.35
2017-07-2078.9979.1178.7178.921955282.218.34
2017-07-1978.1278.3678.1278.341505681.608.28
2017-07-1878.8979.0578.7278.902036782.198.33
2017-07-1777.6777.9277.6177.691728480.938.21
2017-07-1477.9477.9477.5277.702637180.948.21
2017-07-1377.8978.1177.7278.111440981.378.25
2017-07-1278.5578.6578.2878.504716881.778.29
2017-07-1178.3878.7978.2678.795025282.078.32
2017-07-1078.2478.5078.1578.395877481.668.28
2017-07-0778.3578.7078.1478.526348681.798.29
2017-07-0679.9680.1479.6879.792493883.128.43
2017-07-0580.2580.4880.0180.484758783.838.50
2017-07-0378.3778.6178.1478.364846281.638.28
2017-06-3078.0878.1177.7077.934638781.188.23
2017-06-2979.5479.6478.6078.902878482.198.33
2017-06-2879.1079.4278.6879.292643882.598.38
2017-06-2779.5479.5479.1379.391820182.708.39
2017-06-2679.6979.8479.3979.441984882.758.39
2017-06-2379.6779.8979.5979.892154383.228.44
2017-06-2279.4279.4579.2979.411363382.728.39
2017-06-2179.4579.7279.3879.554095682.878.40
2017-06-2079.0879.1778.7878.793959382.078.32
2017-06-1979.2579.4479.1779.443091382.758.39
2017-06-1679.5179.8279.3779.821902783.158.43
2017-06-1579.1379.2578.9479.242353382.548.37
2017-06-1480.1680.1679.6979.992348883.328.45
2017-06-1379.6479.8379.3879.763262583.088.43
2017-06-1278.9978.9978.4978.903184682.198.33
2017-06-0979.1679.3378.7678.995783482.288.34
2017-06-0880.0580.1779.7579.894155983.228.44
2017-06-0781.0181.0780.6581.048048684.428.56
2017-06-0681.0381.2380.3581.216196784.598.58
2017-06-0581.0181.1881.0081.182371784.568.58
2017-06-0281.1081.5480.8681.543490984.948.61
2017-06-0179.5379.6279.2979.512375982.828.40
2017-05-3179.0579.0778.6678.973331182.268.34
2017-05-3079.0279.2678.9679.152267082.458.36
2017-05-290.000.000.0079.650N/AN/A
2017-05-2679.4179.6579.4179.651751882.978.41
2017-05-2579.4779.7779.3679.702082983.028.42
2017-05-2478.9379.0678.7979.002618682.298.35
2017-05-2379.2079.4079.0879.103492882.408.36
2017-05-2278.4478.5778.2078.213423281.478.26
2017-05-1977.5478.0277.5478.022388481.278.24
2017-05-1877.0377.6677.0377.533055880.768.19
2017-05-1777.0977.1776.7176.863232780.068.12
2017-05-1676.2876.4575.7876.042952979.218.03
Get more Data

Orix Stock Chart

View IX PE ratio, PS ratio stocks charts and compare with peers.
IX Chart
Note: Compare Orix stock price history with the index and industry peers.

Orix Historical Prices: Past 5 years

Max Stock Price 91.83 Nov 22,2013
Min Stock Price 49.13 Nov 14,2012
Avg Stock Price 71.85

Orix Historical PE ratio: Past 5 years

Max PE Ratio 395.41 May 08,2014
Min PE Ratio 12.18 Oct 02,2012
Avg PE Ratio 130.77

Orix Historical PS ratio: Past 5 years

Max PS Ratio 18.27 Nov 22,2013
Min PS Ratio 0.86 Nov 14,2012
Avg PS Ratio 9.12

IX Industry Peers

Company Price Change (%)
Moody's (MCO)136.740.02 (0.01%)
Synchrony (SYF)29.090.17 (0.58%)
Mitsubishi Ufj Financial (MTU)6.320.1 (1.61%)
Consumer Automative Finance (CAFI)00 (0%)
Yamaguchi Financial (YFGSF)3.440 (0%)
Bank Of New York Mellon (BK)52.040.34 (0.66%)
Jp Morgan Chase (JPM)93.941.02 (1.1%)

Orix historical quotes helps an investor analyze a company's history and do Orix stock analysis . Orix stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 81.19 and 26860 shares of IX were traded on 19 Sep, 2017. The company's P/S ratio was at a high of 18.27 on 22 Nov, 2013 according to our Orix stock market history data. .