NYSE:IX | Historical Stock Price | ORIX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.88$3.56$6.74$12.78$24.21$45.891998-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.47$15.9695,500——
2020-12-30$15.38$15.8864,000——
2020-12-29$15.35$15.84115,500——
2020-12-28$15.26$15.74122,500——
2020-12-24$14.80$15.2777,000——
2020-12-23$14.71$15.18232,500——
2020-12-22$14.99$15.47126,000——
2020-12-21$15.21$15.70486,000——
2020-12-18$15.65$16.16488,500——
2020-12-17$15.42$15.91115,000——
2020-12-16$15.53$16.03115,500——
2020-12-15$15.46$15.95363,500——
2020-12-14$15.40$15.89144,000——
2020-12-11$15.05$15.53100,500——
2020-12-10$15.09$15.58106,500——
2020-12-09$15.14$15.6382,500——
2020-12-08$15.21$15.7064,000——
2020-12-07$15.39$15.8971,500——
2020-12-04$15.60$16.1082,000——
2020-12-03$15.53$16.03111,000——
2020-12-02$15.24$15.7360,500——
2020-12-01$15.24$15.73151,500——
2020-11-30$14.82$15.29175,500——
2020-11-27$15.59$16.0984,000——
2020-11-25$15.58$16.08114,000——
2020-11-24$15.45$15.94107,000——
2020-11-23$15.03$15.51151,500——
2020-11-20$14.89$15.3781,500——
2020-11-19$14.97$15.4579,000——
2020-11-18$14.93$15.40172,500——
2020-11-17$15.06$15.55138,000——
2020-11-16$14.80$15.27257,500——
2020-11-13$14.39$14.85120,500——
2020-11-12$14.26$14.71126,500——
2020-11-11$14.94$15.42328,500——
2020-11-10$14.43$14.89237,500——
2020-11-09$13.76$14.20342,500——
2020-11-06$13.03$13.45216,500——
2020-11-05$13.14$13.56196,000——
2020-11-04$12.87$13.29267,000——
2020-11-03$12.74$13.15468,000——
2020-11-02$12.35$12.74799,000——
2020-10-30$11.77$12.15267,500——
2020-10-29$11.96$12.35392,000——
2020-10-28$11.68$12.051,215,500——
2020-10-27$12.32$12.72150,500——
2020-10-26$12.51$12.91175,000——
2020-10-23$12.72$13.13151,000——
2020-10-22$12.76$13.17122,000——
2020-10-21$12.89$13.31134,500——
2020-10-20$12.62$13.02181,000——
2020-10-19$12.78$13.19135,000——
2020-10-16$12.80$13.21127,000——
2020-10-15$12.84$13.2581,000——
2020-10-14$12.85$13.2693,000——
2020-10-13$13.07$13.49156,500——
2020-10-12$13.16$13.58128,500——
2020-10-09$13.11$13.53119,000——
2020-10-08$13.06$13.48105,000——
2020-10-07$13.08$13.50146,000——
2020-10-06$12.96$13.37209,000——
2020-10-05$13.06$13.48166,000——
2020-10-02$12.67$13.07284,500——
2020-10-01$12.58$12.99148,500——
2020-09-30$12.51$12.91239,500——
2020-09-29$12.89$13.31111,000——
2020-09-28$13.12$13.54251,500——
2020-09-25$13.14$13.56165,500——
2020-09-24$13.07$13.49139,000——
2020-09-23$13.09$13.51228,500——
2020-09-22$13.10$13.52126,000——
2020-09-21$13.05$13.47194,000——
2020-09-18$13.36$13.79168,000——
2020-09-17$13.33$13.75149,000——
2020-09-16$13.25$13.68165,500——
2020-09-15$13.36$13.79183,500——
2020-09-14$13.32$13.75146,500——
2020-09-11$13.21$13.63221,000——
2020-09-10$12.83$13.25195,500——
2020-09-09$12.80$13.21166,500——
2020-09-08$12.76$13.17310,500——
2020-09-04$12.58$12.98155,500——
2020-09-03$12.35$12.74195,500——
2020-09-02$12.50$12.90169,000——
2020-09-01$12.43$12.83502,000——
2020-08-31$12.43$12.83128,000——
2020-08-28$12.47$12.87145,000——
2020-08-27$12.15$12.54195,500——
2020-08-26$12.36$12.76122,000——
2020-08-25$12.36$12.75136,500——
2020-08-24$12.36$12.75376,000——
2020-08-21$12.21$12.60154,000——
2020-08-20$12.13$12.52171,000——
2020-08-19$12.18$12.57161,000——
2020-08-18$12.12$12.51191,000——
2020-08-17$12.30$12.69180,000——
2020-08-14$12.30$12.69116,500——
2020-08-13$12.32$12.71159,000——
2020-08-12$12.53$12.93212,500——
2020-08-11$12.20$12.59278,000——
2020-08-10$12.08$12.47179,500——
2020-08-07$12.02$12.40173,000——
2020-08-06$12.04$12.42232,500——
2020-08-05$11.65$12.03236,000——
2020-08-04$11.76$12.14424,500——
2020-08-03$11.09$11.44296,000——
2020-07-31$10.80$11.14267,500——
2020-07-30$11.24$11.60264,000——
2020-07-29$11.65$12.02168,500——
2020-07-28$11.49$11.86407,000——
2020-07-27$11.43$11.80173,000——
2020-07-24$11.45$11.81255,500——
2020-07-23$11.48$11.85189,000——
2020-07-22$11.57$11.94140,500——
2020-07-21$11.50$11.87265,500——
2020-07-20$11.72$12.09253,000——
2020-07-17$11.86$12.24161,000——
2020-07-16$12.03$12.41230,500——
2020-07-15$12.17$12.56283,000——
2020-07-14$12.25$12.65191,000——
2020-07-13$11.97$12.35349,000——
2020-07-10$12.21$12.60227,500——
2020-07-09$11.99$12.38134,500——
2020-07-08$12.18$12.57284,000——
2020-07-07$12.00$12.38280,000——
2020-07-06$12.31$12.70250,000——
2020-07-02$12.20$12.59249,500——
2020-07-01$12.24$12.63256,000——
2020-06-30$12.32$12.71669,500——
2020-06-29$12.34$12.74277,000——
2020-06-26$12.61$13.02387,000——
2020-06-25$12.87$13.28199,000——
2020-06-24$12.83$13.24190,500——
2020-06-23$13.33$13.76225,500——
2020-06-22$13.15$13.57256,000——
2020-06-19$13.18$13.60233,000——
2020-06-18$13.32$13.75203,500——
2020-06-17$13.32$13.75142,500——
2020-06-16$13.36$13.79207,000——
2020-06-15$13.13$13.55397,000——
2020-06-12$13.67$14.11225,000——
2020-06-11$13.45$13.88284,000——
2020-06-10$14.25$14.70294,000——
2020-06-09$14.33$14.791,567,500——
2020-06-08$14.70$15.17304,000——
2020-06-05$13.82$14.26212,000——
2020-06-04$13.43$13.861,011,000——
2020-06-03$13.72$14.16362,000——
2020-06-02$13.69$14.13384,500——
2020-06-01$13.37$13.80162,500——
2020-05-29$13.21$13.63299,500——
2020-05-28$13.44$13.87272,000——
2020-05-27$13.63$14.07398,500——
2020-05-26$13.21$13.63426,000——
2020-05-22$12.35$12.75289,000——
2020-05-21$12.40$12.79357,500——
2020-05-20$12.15$12.54296,500——
2020-05-19$11.98$12.36556,000——
2020-05-18$11.96$12.34555,500——
2020-05-15$11.57$11.94276,000——
2020-05-14$11.66$12.04451,500——
2020-05-13$11.79$12.17459,000——
2020-05-12$11.84$12.22585,500——
2020-05-11$11.86$12.241,152,500——
2020-05-08$11.74$12.11237,500——
2020-05-07$11.39$11.75329,000——
2020-05-06$11.54$11.91253,500——
2020-05-05$11.60$11.97293,500——
2020-05-04$11.49$11.86382,500——
2020-05-01$11.51$11.88259,500——
2020-04-30$11.84$12.22332,000——
2020-04-29$11.92$12.30194,500——
2020-04-28$11.61$11.98515,500——
2020-04-27$11.39$11.76370,000——
2020-04-24$10.97$11.32295,000——
2020-04-23$11.07$11.42301,000——
2020-04-22$11.15$11.50618,000——
2020-04-21$11.08$11.43568,500——
2020-04-20$11.19$11.55652,000——
2020-04-17$11.10$11.45470,500——
2020-04-16$11.16$11.52340,000——
2020-04-15$11.28$11.64354,500——
2020-04-14$11.53$11.90690,500——
2020-04-13$11.73$12.11420,000——
2020-04-09$11.64$12.02392,500——
2020-04-08$11.30$11.66335,500——
2020-04-07$11.52$11.89649,000——
2020-04-06$11.21$11.57681,000——
2020-04-03$10.78$11.12443,500——
2020-04-02$10.79$11.13959,000——
2020-04-01$11.56$11.93512,000——
2020-03-31$11.82$12.20494,000——
2020-03-30$12.63$13.04309,000——
2020-03-27$12.73$13.14243,500——
2020-03-26$13.03$13.44426,500——
2020-03-25$12.34$12.73364,500——
2020-03-24$12.18$12.57532,500——
2020-03-23$10.80$11.15559,000——
2020-03-20$10.56$10.90467,000——
2020-03-19$10.87$11.22504,000——
2020-03-18$12.00$12.38397,500——
2020-03-17$12.86$13.27390,500——
2020-03-16$12.38$12.77293,000——
2020-03-13$13.38$13.81506,000——
2020-03-12$12.94$13.35452,000——
2020-03-11$14.40$14.86356,500——
2020-03-10$14.97$15.45492,500——
2020-03-09$14.65$15.12247,000——
2020-03-06$15.87$16.37247,500——
2020-03-05$16.15$16.66264,000——
2020-03-04$16.53$17.06240,000——
2020-03-03$16.04$16.55380,500——
2020-03-02$16.28$16.80273,500——
2020-02-28$15.98$16.49374,000——
2020-02-27$15.98$16.50241,500——
2020-02-26$16.61$17.14164,500——
2020-02-25$16.42$16.95227,500——
2020-02-24$16.53$17.06210,500——
2020-02-21$17.08$17.62140,000——
2020-02-20$17.26$17.8196,000——
2020-02-19$17.32$17.8775,000——
2020-02-18$17.27$17.8377,000——
2020-02-14$17.40$17.9667,000——
2020-02-13$17.62$18.1873,500——
2020-02-12$17.76$18.33147,000——
2020-02-11$17.83$18.40167,000——
2020-02-10$17.72$18.2970,000——
2020-02-07$17.65$18.21116,000——
2020-02-06$17.76$18.3379,500——
2020-02-05$17.54$18.10173,500——
2020-02-04$17.75$18.32225,500——
2020-02-03$17.21$17.7667,500——
2020-01-31$16.96$17.50275,000——
2020-01-30$17.38$17.9473,500——
2020-01-29$17.14$17.6998,000——
2020-01-28$17.14$17.6991,000——
2020-01-27$16.99$17.5395,500——
2020-01-24$17.04$17.58129,500——
2020-01-23$17.19$17.7469,500——
2020-01-22$17.06$17.61180,500——
2020-01-21$17.01$17.56211,500——
2020-01-17$16.98$17.5266,000——
2020-01-16$16.98$17.5253,000——
2020-01-15$16.83$17.37125,500——
2020-01-14$16.90$17.44183,500——
2020-01-13$17.09$17.64123,500——
2020-01-10$16.97$17.51147,500——
2020-01-09$16.95$17.4995,000——
2020-01-08$16.76$17.30104,500——
2020-01-07$16.89$17.4399,500——
2020-01-06$16.68$17.2153,000——
2020-01-03$16.59$17.1282,000——
2020-01-02$16.79$17.3396,500——