ORIX Corporation (IX) NYSE

38.81

-0.21(-0.54%)

Updated at June 01 04:00PM

Currency In USD

IX Historical Return

If you invested $1000 in ORIX Corporation (IX) 10 years ago, it would be worth $4,059.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,525.05, while $1000 invested 1 year ago would be worth $1,853.39. This corresponds to total returns of 305.96%, 152.5%, 85.34%, respectively, with annualized returns of 15.03%, 20.34%, 85.34%.

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
June 01, 2026	38.58	38.81	38.81	38.9	38.54	398,833
May 29, 2026	39.05	39.02	39.02	39.32	38.97	234,648
May 28, 2026	38.41	38.7	38.7	38.75	38	454,712
May 27, 2026	38.77	38.61	38.61	38.77	38.47	295,847
May 26, 2026	39.82	39.92	39.92	40	39.82	228,923
May 22, 2026	39.18	38.85	38.85	39.38	38.85	244,879
May 21, 2026	38.93	39.26	39.26	39.35	38.81	308,813
May 20, 2026	38.17	38.63	38.63	38.7	38.16	234,017
May 19, 2026	37.27	37.22	37.22	37.51	37.01	153,107
May 18, 2026	36.76	36.9	36.9	37.15	36.65	146,327
May 15, 2026	36.49	36.65	36.65	36.74	36.36	351,264
May 14, 2026	36.99	36.99	36.99	37.27	36.67	226,021
May 13, 2026	37.87	37.96	37.96	38.09	37.59	279,496
May 12, 2026	37.52	37.64	37.64	37.73	37.2	311,891
May 11, 2026	38.56	36.74	36.74	38.56	36.58	494,911
May 08, 2026	33.48	33.73	33.73	33.89	33.48	213,004
May 07, 2026	33.21	33.2	33.2	33.94	33.17	174,069
May 06, 2026	33.85	34.1	34.1	34.37	33.3	192,526
May 05, 2026	33.05	33.23	33.23	33.32	33	205,476
May 04, 2026	33.01	32.86	32.86	33.26	32.76	210,229
May 01, 2026	33.44	33.05	33.05	33.44	33.02	199,514
April 30, 2026	33.24	33.61	33.61	33.72	33.14	307,083
April 29, 2026	32.49	32.63	32.63	32.79	32.49	437,857
April 28, 2026	32.7	32.51	32.51	32.87	32.4	492,734
April 27, 2026	31.99	31.55	31.55	32.07	31.48	457,924
April 24, 2026	30.4	30.4	30.4	30.49	30.18	198,144
April 23, 2026	30.52	30.4	30.4	30.71	30.1	225,996
April 22, 2026	31.11	30.52	30.52	31.11	30.49	167,358
April 21, 2026	31.47	30.58	30.58	31.47	30.56	288,495
April 20, 2026	32.06	31.87	31.87	32.1	31.84	250,929
April 17, 2026	31.94	32.23	32.23	32.53	31.94	232,267
April 16, 2026	31.94	31.74	31.74	32.02	31.74	231,972
April 15, 2026	31.61	31.9	31.9	32.02	31.61	263,195
April 14, 2026	31.66	31.68	31.68	31.85	31.65	315,721
April 13, 2026	30.16	31.04	31.04	31.08	30.16	803,466
April 10, 2026	31.05	31	31	31.13	30.9	311,321
April 09, 2026	30.62	30.96	30.96	31.24	30.51	725,915
April 08, 2026	31.31	31.37	31.37	31.61	31.18	251,515
April 07, 2026	29.64	29.86	29.86	29.9	29.34	358,215
April 06, 2026	29.73	29.8	29.8	29.91	29.67	572,496
April 02, 2026	29.26	30.03	30.03	30.13	29.26	581,207
April 01, 2026	30.42	30.45	30.45	30.67	30.27	399,726
March 31, 2026	29.26	29.99	29.99	30.04	29.26	514,910
March 30, 2026	29.36	29.16	29.16	29.49	29.04	234,297
March 27, 2026	29.65	29.27	29.27	29.71	29.24	301,388
March 26, 2026	29.89	29.63	29.63	30.41	29.63	408,342
March 25, 2026	30.42	30.47	30.47	30.52	30.22	354,732
March 24, 2026	29.44	29.82	29.82	29.92	29.42	430,700
March 23, 2026	29.79	29.81	29.81	30.3	29.63	725,540
March 20, 2026	29.78	29.48	29.48	30.04	29.37	1.08M
March 19, 2026	29.54	30.03	30.03	30.17	29.54	318,906
March 18, 2026	30.45	30.17	30.17	30.67	30.17	354,374
March 17, 2026	30.62	30.56	30.56	30.89	30.56	485,413
March 16, 2026	30.39	30.39	30.39	30.63	30.2	276,281
March 13, 2026	30.19	29.94	29.94	30.47	29.85	289,602
March 12, 2026	30.61	30.26	30.26	30.61	30.14	692,958
March 11, 2026	31.24	31.23	31.23	31.4	31.02	310,821
March 10, 2026	31.81	31.88	31.88	32.53	31.71	453,598
March 09, 2026	31.03	32.22	32.22	32.23	31.03	539,572
March 06, 2026	31.12	31.35	31.35	31.46	30.87	344,700