Orix Stock Price History, IX Historical Prices

Add to My Stocks
$80.95 $2.22 (2.67%) IX stock closing price Jun 19, 2018 (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 $100.03 on Jan 26, 2018, and a low of $57.04 on Feb 03, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 81.26 82.08 80.95 80.95 132,065 74.95 8.05
2018-06-18 83.29 83.47 83.09 83.17 35,357 77.01 8.27
2018-06-15 84.3 84.3 83.48 83.92 20,531 77.7 8.34
2018-06-14 85.18 85.18 84.66 84.7 19,019 78.43 8.42
2018-06-13 85.33 85.66 84.94 85.18 28,904 78.87 8.47
2018-06-12 85.07 86 84.67 84.8 38,825 78.52 8.43
2018-06-11 85.82 86.06 85.63 85.85 44,758 79.49 8.53
2018-06-08 85.27 85.52 85.05 85.52 21,621 79.19 8.5
2018-06-07 86.1 86.41 85.71 85.92 24,300 79.56 8.54
2018-06-06 84.64 85.42 84.64 85.19 39,781 78.88 8.47
2018-06-05 83.92 84.36 83.67 84.17 38,172 77.94 8.37
2018-06-04 83.75 83.77 83.42 83.52 27,939 77.33 8.3
2018-06-01 83.33 83.65 83.32 83.6 18,092 77.41 8.14
2018-05-31 84.05 84.05 83.11 83.51 84,012 77.32 8.3
2018-05-30 84.68 84.68 84.2 84.4 102,497 78.15 8.22
2018-05-29 84.4 84.82 84.14 84.64 68,867 78.37 8.24
2018-05-25 85.61 85.91 85.39 85.86 37,592 79.5 8.36
2018-05-24 86.83 86.83 86.16 86.74 39,343 80.32 8.44
2018-05-23 87.38 87.93 87.06 87.9 32,145 81.39 8.56
2018-05-22 87.85 87.95 87.23 87.25 42,415 80.79 8.49
2018-05-21 88.71 88.73 88.19 88.73 32,748 82.16 8.64
2018-05-18 89.47 89.58 89.15 89.47 33,771 82.84 8.71
2018-05-17 89.47 89.77 89.16 89.67 19,740 83.03 8.73
2018-05-16 88.99 89.32 88.79 89.1 23,815 82.5 8.67
2018-05-15 89.4 89.4 89.01 89.32 57,041 82.7 8.7
2018-05-14 90.12 90.22 89.94 90.11 13,329 83.44 8.77
2018-05-11 90.1 90.18 89.83 90.18 22,200 83.5 8.78
2018-05-10 89.46 89.68 88.92 89.51 26,908 82.88 8.71
2018-05-09 92.07 92.07 90.07 90.15 48,304 83.47 8.78
2018-05-08 91.75 92.52 91.61 92.52 30,690 85.67 9.01
2018-05-07 91.14 91.51 91.14 91.51 14,781 84.73 8.91
2018-05-04 89.43 91.01 89.43 91.01 27,364 84.27 8.86
2018-05-03 89.67 89.82 88.8 89.74 33,062 83.09 8.74
2018-05-02 89.93 90.28 89.63 89.91 23,297 83.25 8.75
2018-05-01 88.01 88.01 87.27 87.79 28,233 81.29 8.55
2018-04-30 88.37 88.52 87.88 88.01 19,854 81.49 8.57
2018-04-27 88.53 88.53 87.84 88.4 20,878 81.85 8.61
2018-04-26 88.74 88.74 87.93 88.26 25,416 81.72 8.59
2018-04-25 88.2 88.27 87.76 88.12 43,190 81.59 8.58
2018-04-24 88.36 88.39 87.2 87.46 18,786 80.98 8.51
2018-04-23 87.96 87.96 87.39 87.77 19,349 81.27 8.54
2018-04-20 88.05 88.07 87.6 87.61 14,741 81.12 8.53
2018-04-19 87.99 88.19 87.65 87.91 18,874 81.4 8.56
2018-04-18 87.35 87.73 87.27 87.4 15,336 80.93 8.51
2018-04-17 86.69 87.54 86.69 87.54 47,512 81.06 8.52
2018-04-16 87.35 87.51 87.12 87.29 13,155 80.82 8.5
2018-04-13 86.98 87.13 86.71 87 15,683 80.56 8.47
2018-04-12 86.76 86.94 86.54 86.86 15,910 80.43 8.46
2018-04-11 87.21 87.58 87.1 87.35 18,273 80.88 8.5
2018-04-10 87.32 87.62 87.15 87.3 24,994 80.83 8.5
2018-04-09 86.73 87.09 86.22 86.54 16,616 80.13 8.43
2018-04-06 87.02 87.18 85.78 86.19 46,527 79.81 8.39
2018-04-05 87.64 88.25 87.64 88 49,604 81.48 8.57
2018-04-04 86.61 88.13 85.97 88.13 32,455 81.6 8.58
2018-04-03 86.85 87.92 86.38 87.92 50,142 81.41 8.56
2018-04-02 87.77 87.98 86.18 86.62 32,938 80.2 8.43
2018-03-30 0 0 0 89.86 0 - -
2018-03-29 89.17 90.07 89.03 89.86 20,285 83.2 8.75
2018-03-28 88.12 88.59 87.56 88.44 29,019 81.89 8.61
2018-03-27 89.36 89.64 87.92 88.22 33,068 81.69 8.59
2018-03-26 87.58 88.43 86.9 88.28 26,669 81.74 8.59
2018-03-23 87.9 87.99 86.87 87 106,234 80.56 8.47
2018-03-22 89.4 89.63 88.4 88.57 25,785 82.01 8.62
2018-03-21 88.6 89.42 88.3 88.62 21,879 82.06 8.63
2018-03-20 88.36 88.87 88.32 88.49 19,326 81.94 8.61
2018-03-19 88.33 88.33 87.11 87.67 28,159 81.18 8.54
2018-03-16 88.67 88.67 88.22 88.52 15,448 81.96 8.62
2018-03-15 89.17 89.22 88.53 88.95 13,306 82.36 8.66
2018-03-14 89.2 89.2 88.48 88.76 23,202 82.19 8.64
2018-03-13 89 89.1 88.1 88.31 24,126 81.77 8.6
2018-03-12 88.53 88.53 87.97 88.34 32,459 81.8 8.6
2018-03-09 86.39 87.04 86.15 86.97 21,053 80.53 8.47
2018-03-08 87.19 87.63 86.97 87.52 28,512 81.04 8.52
2018-03-07 87.73 88.12 87.29 88.02 26,484 81.5 8.57
2018-03-06 88.23 88.44 87.92 88.14 30,100 81.61 8.58
2018-03-05 86.9 88.2 86.77 87.95 21,225 81.44 8.56
2018-03-02 86.29 87.75 86.07 87.74 31,368 81.24 8.54
2018-03-01 87.88 88.32 86.22 86.57 58,218 80.16 8.43
2018-02-28 89.9 89.9 88.74 88.9 32,915 82.32 8.65
2018-02-27 91.42 92.68 90.35 90.35 41,222 83.66 8.8
2018-02-26 91.14 91.73 90.81 91.64 29,490 84.85 8.92
2018-02-23 90.2 91.32 90.19 91.21 33,138 84.45 8.88
2018-02-22 88.1 89.07 88.1 88.45 70,872 81.9 8.61
2018-02-21 88.48 89.33 88.03 88.19 88,848 81.66 8.59
2018-02-20 89.04 89.62 88.48 88.9 48,132 82.32 8.65
2018-02-19 0 0 0 88.07 0 - -
2018-02-16 88.14 88.5 88 88.07 72,191 81.55 8.57
2018-02-15 87.47 87.47 86.64 87.15 51,535 80.69 8.48
2018-02-14 84.48 86.88 84.39 86.86 62,858 80.43 8.46
Get more Data

Orix Stock History 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 Stock Price History: Past 5 years

Max Stock Price100.03Jan 26,2018
Min Stock Price57.04Feb 03,2015
Avg Stock Price76

Orix Historical PE ratio: Past 5 years

Max PE Ratio395.41May 08,2014
Min PE Ratio14.72Jun 25,2013
Avg PE Ratio142.6

Orix Historical PS ratio: Past 5 years

Max PS Ratio18.27Nov 22,2013
Min PS Ratio7.72Sep 07,2017
Avg PS Ratio10.06

IX Industry Peers

Company Price Change (%)
Moody's (MCO)173.231.93 (1.1%)
Synchrony (SYF)34.810.19 (0.54%)
Grupo Financiero Banorte (GBOOY)27.250.11 (0.41%)
Old Mutual (ODMTY)24.50 (0%)
Yamaguchi Financial (YFGSF)11.58.06 (234.3%)
Bank Of New York Mellon (BK)57.340.1 (0.17%)
Bank Of New York Mellon (BK)57.340.1 (0.17%)

We provide Orix share price history along with PE ratio and PS ratio for doing Orix fundamental analysis. The price movement is easily depicted in the Orix stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $80.95 and 132,065 shares of IX were traded on Jun 19, 2018. Orix historical P/S ratio was at a high of 18.27 on Nov 22, 2013 and a low of 7.72 on Sep 07, 2017.