Orix Stock Price History, IX Historical Prices

Add to My Stocks
$88.45 $0.26 (0.29%) IX stock closing price Feb 22, 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 $55.45 on Feb 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 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
2018-02-13 85.27 86.13 85.27 86.13 125,160 79.75 8.39
2018-02-12 86.91 88.11 86.52 87.89 44,727 81.38 8.56
2018-02-09 86.52 86.53 83.79 86.23 57,892 79.84 8.39
2018-02-08 88.74 88.74 85.55 85.55 46,205 79.21 8.33
2018-02-07 88.79 89.67 88.58 88.59 49,975 82.03 8.62
2018-02-06 88.31 90.86 88.15 90.7 77,418 83.98 8.83
2018-02-05 90.62 91.25 87.46 87.92 48,424 85.36 11.09
2018-02-02 93.21 93.21 92.07 92.15 38,432 89.47 11.62
2018-02-01 93.59 94.18 93.53 93.95 54,004 91.21 11.85
2018-01-31 94.59 95.05 93.96 94.29 76,795 91.54 11.89
2018-01-30 98.49 98.49 96.39 97.06 40,455 94.23 9.29
2018-01-29 99.55 99.87 99.42 99.51 22,945 96.61 9.52
2018-01-26 99.53 100.03 99.36 100.03 18,739 97.12 9.57
2018-01-25 99.22 99.88 98.82 99.34 27,353 96.45 9.5
2018-01-24 99.07 99.13 98.44 98.96 30,014 96.08 9.47
2018-01-23 99.67 100 99.38 99.93 36,197 97.02 9.56
2018-01-22 98.08 98.62 97.83 98.62 34,334 95.75 9.44
2018-01-19 96.28 96.28 95.81 96.25 17,405 93.45 9.21
2018-01-18 94.84 95.16 94.62 94.79 29,159 92.03 9.07
2018-01-17 95.53 96.3 95.26 96.1 46,973 93.3 9.19
2018-01-16 96.06 96.06 94.75 95.32 87,641 92.54 9.12
2018-01-10 91.53 91.79 91.14 91.7 35,846 89.03 8.77
2018-01-09 89.54 89.61 89.35 89.35 21,635 86.75 8.55
2018-01-08 89.2 89.66 89.07 89.62 29,899 87.01 8.57
2018-01-05 88.8 89.09 88.6 89.09 22,872 86.5 8.52
2018-01-04 87.86 88.45 87.81 88.36 26,795 85.79 8.45
2018-01-03 85.46 86.59 85.46 86.56 31,482 84.04 8.28
2018-01-02 85.01 85.2 84.7 85.2 17,782 82.72 8.15
2017-12-29 85.06 85.08 84.62 84.78 17,265 82.31 8.11
2017-12-28 84.91 84.91 84.61 84.76 13,305 82.29 8.11
2017-12-27 84.91 85.16 84.78 85.01 15,816 82.53 8.13
2017-12-26 84.77 84.87 84.57 84.74 22,449 82.27 8.11
2017-12-22 85.53 85.65 85.28 85.65 25,741 83.16 8.19
2017-12-21 84.87 85.22 84.75 84.98 29,835 82.51 8.13
2017-12-20 85.18 85.18 84.85 84.88 25,088 82.41 8.12
2017-12-19 85.46 85.49 84.94 85.08 18,047 82.6 8.14
2017-12-18 84.84 85.24 84.71 84.93 24,822 82.46 8.13
2017-12-15 83.83 84.21 83.76 84.03 25,855 81.58 8.04
2017-12-14 84.7 84.7 84.32 84.46 16,771 82 8.08
2017-12-13 84.88 85.24 84.88 85.04 16,151 82.56 8.14
2017-12-12 84.36 84.84 84.3 84.82 18,170 82.35 8.11
2017-12-11 83.95 83.98 83.7 83.84 16,028 81.4 8.02
2017-12-08 83.92 84.03 83.69 83.99 20,360 81.54 8.04
2017-12-07 83.3 83.52 83.12 83.24 20,755 80.82 7.96
2017-12-06 83.71 83.88 83.5 83.58 23,015 81.15 8
2017-12-05 84.74 84.91 84.45 84.52 9,803 82.06 8.09
2017-12-04 84.53 84.9 84.29 84.42 19,100 81.96 8.08
2017-12-01 85.71 85.85 85.22 85.6 21,664 83.11 8.19
2017-11-30 86.45 86.66 86.18 86.27 39,363 83.76 8.25
2017-11-29 84.9 86 84.9 85.83 38,456 83.33 8.21
2017-11-28 83.93 84.14 83.61 84.14 16,033 81.69 8.05
2017-11-27 83.9 84.04 83.7 83.7 14,026 81.26 8.01
2017-11-24 83.96 84.03 83.63 83.68 8,690 81.24 8.01
2017-11-23 0 0 0 83.59 0 - -
2017-11-22 83.64 83.73 83.38 83.59 14,027 81.16 8
2017-11-21 83.57 83.57 83.38 83.43 13,883 81 7.98
2017-11-20 83.27 83.37 83.11 83.15 16,709 80.73 7.96
2017-11-17 83.26 83.5 83.12 83.24 15,754 80.82 7.96
2017-11-16 83.52 83.89 83.29 83.53 28,820 81.1 7.99
2017-11-15 82.86 83.59 82.7 83.3 28,912 80.87 7.97
2017-11-14 85.1 85.38 84.84 84.95 29,677 82.48 8.13
2017-11-13 84.59 85.23 84.13 85.1 29,497 82.62 8.14
2017-11-10 86.21 86.55 86.17 86.26 22,783 83.75 8.25
2017-11-09 87.48 87.48 86.55 87.43 21,838 84.88 8.36
2017-11-08 87.28 87.49 87.18 87.37 14,389 84.83 8.36
2017-11-07 87.54 87.56 87.12 87.25 22,481 84.71 8.35
2017-11-06 87.72 87.96 87.46 87.77 21,223 85.21 8.4
2017-11-03 89.27 89.51 89.14 89.42 38,853 86.82 8.55
2017-11-02 89.14 89.46 88.88 89.37 27,402 86.77 8.55
2017-11-01 87.99 88.32 87.83 88.09 39,553 85.52 8.43
2017-10-31 86.09 86.09 85.51 85.82 24,062 83.32 8.21
2017-10-30 86.19 86.36 85.81 86.17 23,913 86.17 8.4
2017-10-27 84.55 84.89 84.31 84.88 28,022 84.88 8.27
2017-10-26 84.99 85.16 84.85 84.97 20,278 84.97 8.28
2017-10-25 85.29 85.29 84.77 84.97 22,941 84.97 8.28
2017-10-24 84.88 84.98 84.6 84.78 29,574 84.78 8.26
2017-10-23 85.38 85.44 84.93 84.98 36,286 84.98 8.28
2017-10-20 84.67 85.39 84.67 85 29,998 85 8.28
2017-10-19 84.82 85.22 84.82 85.13 15,252 85.13 8.29
2017-10-18 86.09 86.19 85.54 85.82 20,466 85.82 8.36
2017-10-17 86.06 86.21 85.85 86.08 21,654 86.08 8.39
2017-10-16 86.12 89.44 85.82 85.84 93,934 85.84 8.36
2017-10-13 85.61 86.43 85.52 86.18 40,708 86.18 8.4
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 Price55.45Feb 27,2013
Avg Stock Price74.77

Orix Historical PE ratio: Past 5 years

Max PE Ratio395.41May 08,2014
Min PE Ratio12.91Feb 27,2013
Avg PE Ratio138.78

Orix Historical PS ratio: Past 5 years

Max PS Ratio18.27Nov 22,2013
Min PS Ratio0.95Feb 25,2013
Avg PS Ratio9.66

IX Industry Peers

Company Price Change (%)
Moody's (MCO)167.170.18 (0.11%)
Synchrony (SYF)36.330.24 (0.66%)
Cielo (CIOXY)7.440.2 (2.62%)
Grupo Financiero Banorte (GBOOY)31.381 (3.29%)
Yamaguchi Financial (YFGSF)11.58.06 (234.3%)
Bank Of New York Mellon (BK)55.90.55 (0.97%)
Bank Of New York Mellon (BK)55.90.55 (0.97%)

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 $88.45 and 70,872 shares of IX were traded on Feb 22, 2018. Orix historical P/S ratio was at a high of 18.27 on Nov 22, 2013 and a low of 0.95 on Feb 25, 2013.