ORIX Corporation (IX) NYSE

Currency In USD

IX Historical Return

If you invested $1000 in ORIX Corporation (IX) 10 years ago, it would be worth $2,898.94 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,841.22, while $1000 invested 1 year ago would be worth $1,284.37. This corresponds to total returns of 189.89%, 84.12%, 28.44%, respectively, with annualized returns of 11.22%, 12.98%, 28.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	33.3	32.7	32.7	33.46	32.53	394,231
November 09, 2026	34.61	34.13	34.13	34.94	33.98	499,188
November 06, 2026	34.73	34.85	34.85	35.2	34.53	326,546
November 05, 2026	36.99	35.84	35.84	37.11	35.68	403,594
November 04, 2026	36.7	37.04	37.04	37.19	36.39	187,524
November 03, 2026	36.79	36.48	36.48	36.99	36.44	160,511
November 02, 2026	36.56	36.76	36.76	37.01	36.56	212,675
October 30, 2026	36.91	36.83	36.83	36.97	36.49	208,784
October 29, 2026	37.12	37.35	37.35	37.39	36.95	221,232
October 28, 2026	36.54	36.87	36.87	36.89	36.49	129,691
October 27, 2026	36.94	36.93	36.93	37.02	36.74	141,899
October 26, 2026	36.68	36.59	36.59	36.71	36.47	225,577
October 23, 2026	36.07	36.48	36.48	36.49	36.07	221,931
October 22, 2026	36.64	36.72	36.72	36.83	36.48	188,100
October 21, 2026	36.98	37.01	37.01	37.2	36.81	150,990
October 20, 2026	36.31	36.57	36.57	36.77	36.31	142,841
October 19, 2026	36.84	36.52	36.52	36.87	36.51	219,239
October 16, 2026	37.03	36.89	36.89	37.33	36.75	157,217
October 15, 2026	36.38	36.51	36.51	36.57	36.18	261,448
October 14, 2026	36.22	36.43	36.43	36.51	36.22	294,899
October 13, 2026	37.13	36.84	36.84	37.21	36.79	264,926
October 12, 2026	37	36.85	36.85	37.09	36.77	288,141
October 09, 2026	36.75	36.95	36.95	36.98	36.6	268,987
October 08, 2026	36.7	36.69	36.69	36.72	36.2	250,521
October 07, 2026	36.9	36.84	36.84	36.93	36.64	263,455
October 06, 2026	37.71	37.16	37.16	37.71	37.15	269,100
October 05, 2026	37.26	37.34	37.34	37.5	37.18	289,529
October 02, 2026	36.85	37.12	37.12	37.25	36.8	940,428
October 01, 2026	37.36	37.36	37.36	37.36	36.78	339,731
September 30, 2026	38.19	37.71	37.71	38.19	37.7	242,474
September 29, 2026	38.39	38.23	38.23	38.39	37.96	207,611
September 28, 2026	38.9	39.03	39.03	39.37	38.86	188,120
September 25, 2026	39.25	39.19	39.19	39.33	39.1	268,764
September 24, 2026	38.3	38.32	38.32	38.35	38.01	379,585
September 23, 2026	39.18	39.1	39.1	39.35	38.97	312,905
September 22, 2026	39.64	39.53	39.53	39.81	39.31	213,359
September 21, 2026	39.84	39.67	39.67	39.84	39.31	243,711
September 18, 2026	39.06	39.3	39.3	39.46	38.88	316,582
September 17, 2026	40.26	40.25	40.25	40.33	40.07	251,949
September 16, 2026	40.03	39.59	39.59	40.21	39.22	226,532
September 15, 2026	39.61	39.69	39.69	39.72	39.43	343,907
September 11, 2026	39.98	40.11	40.11	40.13	39.89	156,671
September 10, 2026	39.09	39.09	39.09	39.25	38.93	135,747
September 09, 2026	39.09	39.02	39.02	39.25	38.98	435,333
September 08, 2026	39.67	39.21	39.21	39.67	39.15	384,172
September 04, 2026	40.33	39.94	39.94	40.33	39.88	151,737
September 03, 2026	40.61	41.19	41.19	41.28	40.61	321,220
September 02, 2026	39.6	39.94	39.94	39.96	39.44	250,829
September 01, 2026	39.28	39.16	39.16	39.61	39.09	164,884
August 31, 2026	39.33	38.97	38.97	39.35	38.93	164,183
August 28, 2026	39.12	39	39	39.28	38.82	394,922
August 27, 2026	39.74	38.92	38.92	39.78	38.06	941,583
August 26, 2026	39.62	39.73	39.73	39.88	39.57	228,632
August 25, 2026	39.42	39.53	39.53	39.55	39.28	164,280
August 24, 2026	38.8	39.11	39.11	39.2	38.8	203,511
August 21, 2026	38.43	38.49	38.49	38.69	38.41	197,339
August 20, 2026	37.52	37.54	37.54	37.75	37.46	463,838
August 19, 2026	38.77	37.51	37.51	38.77	37.44	752,407
August 18, 2026	39.71	39.14	39.14	39.71	39.08	143,490
August 17, 2026	40.22	40.13	40.13	40.3	40.06	225,241