|
Market Closed -
NYSE
04:00:02 2026-08-17 pm EDT
|
5-day change | 1st Jan Change | ||
| 40.13 USD | -0.07% |
|
+0.68% | +37.34% |
| Aug. 12 | Australia's FleetPartners opens books to SG Fleet, Element and ORIX as takeover war heats up | RE |
| Aug. 11 | FleetPartners powers to 8-1/2-year high as ORIX, SG Fleet dial up takeover race | RE |
Stock exchange
NYSE
IX 40.13 $
-0.07%
9.04M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IX | 40.13USD | -0.07% | 9.04M $ | ||
CBOE
| IX | 40.14USD | -0.04% | 237K $ | |
|
Boerse Muenchen
| OIXA | 34.00EUR | -1.73% | 510 € | |
|
Deutsche Boerse AG
| OIXA | 33.00EUR | -1.20% | 0 € | |
|
Börse Stuttgart
| OIXA | 33.40EUR | -1.76% | 0 € | |
| 8591 | 6,295.00JPY | -0.91% | 19.02B ¥ | ||
|
OTC Markets
| ORXCF | 39.90USD | -3.82% | 966K $ | |
|
Boerse Muenchen
| OIX | 34.40EUR | -0.58% | 34.4 € | |
|
Tradegate
| OIX | 33.80EUR | -1.74% | 33.8 € | |
|
Deutsche Boerse AG
| OIX | 33.40EUR | -1.18% | 0 € | |
|
Börse Stuttgart
| OIX | 33.80EUR | -1.17% | 0 € | |
| I1XC34 | 25.41BRL | +0.36% | 25.41 R$ |
Quotes 5-day view: ORIX Corporation
Delayed Quote NYSE
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | $39.70 | $40.58 | $40.43 | $40.16 | $40.13 |
| Volume | 226,509 | 427,667 | 392,666 | 281,424 | 225,241 |
| Change | -0.40% | +2.22% | -0.37% | -0.67% | -0.07% |
| Opening | $39.89 | $40.43 | $40.50 | $40.41 | $40.22 |
| High | $40.19 | $40.58 | $40.55 | $40.41 | $40.30 |
| Low | $39.70 | $40.12 | $40.21 | $40.06 | $40.06 |
Performance
| 1 day | -0.07% | ||
| 1 week | +0.68% | ||
| Current month | -0.45% | ||
| 1 month | +4.51% | ||
| 3 months | +9.50% | ||
| 6 months | +14.17% | ||
| Current year | +37.34% | ||
| 1 year | +55.06% | ||
| 3 years | +128.63% | ||
| 5 years | +118.74% | ||
| 10 years | +175.73% |
Volumes
marketsDaily volume
225,241
Estimated daily volume
225,241
Avg. Volume 20 sessions
244,736
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
9,821,255.68
Record volume 1
2,704,575
Record volume 2
2,552,080
Record volume 3
2,189,325
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
43,668,015,192
Net sales (JPY)
3,330,831,000,000
Net sales (USD)
20,903,397,680
Number of employees
37,286
Sales / Employee (JPY)
89,331,948
Sales / Employee (USD)
560,623
Free-Float
97.9 %
Free-Float capitalization (USD)
43,876,415,831
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
40.2
Moving average 20 days
40.13
Moving average 50 days
39.53
Moving average 100 days
36.72
Price spread / (MMA5)
+0.17%
Price spread / (MMA20)
-0.01%
Price spread / (MMA50)
-1.49%
Price spread / (MMA100)
-8.51%
STIM
RSI 9 days
50.08
RSI 14 days
51.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.07% | +0.68% | +55.06% | +128.63% | 43.67B | |
| -1.99% | -3.05% | +17.59% | +51.32% | 68.34B | |
| -0.91% | -0.88% | +64.53% | +145.08% | 43.67B | |
| -3.69% | -2.92% | -5.14% | +86.67% | 13.96B | |
| +0.16% | +0.29% | -10.49% | +117.47% | 12.45B | |
| -1.36% | -0.09% | +35.32% | +42.77% | 9.07B | |
| -0.98% | -0.85% | +11.70% | +32.99% | 7.5B | |
| -1.14% | -0.81% | +2.41% | - | 4.7B | |
| +0.75% | -0.74% | -25.86% | -8.24% | 4.42B | |
| +0.62% | -0.76% | -17.26% | +0.31% | 4.06B | |
| Average | -0.86% | -0.13% | +12.79% | +66.33% | 21.19B | |
| Weighted average by Cap. | -1.17% | -0.30% | +30.48% | +90.43% |
Historical Quotes: ORIX Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f29155aac386c0ab8947ec4a9f7.OwuFZ3OJbXqQFLi8KIoTsI1jlq2K4imHh8w7JK1y52U.cGCxXh3dP1f4UY3GT_1x_r4x3_W-sF2y7_1kTeg4kTJ-fcA3Rd0aNf124Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 40.13 | 12,200 | 132,196 |
| 04:00:00 pm | 40.12 | 100 | 119,996 |
| 03:59:59 pm | 40.13 | 191 | 119,896 |
| 03:59:59 pm | 40.13 | 100 | 119,705 |
| 03:59:59 pm | 40.11 | 100 | 119,605 |
| 03:59:59 pm | 40.12 | 100 | 119,505 |
| 03:59:57 pm | 40.13 | 180 | 119,405 |
| 03:59:57 pm | 40.13 | 129 | 119,225 |
| 03:59:56 pm | 40.13 | 200 | 119,096 |
| 03:59:56 pm | 40.13 | 100 | 118,896 |
Course Extremes
| 1 week | 40.06 |  | 40.58 |
| 1 month | 38.28 | | 42.39 |
| Current year | 29.04 | | 42.39 |
| 1 year | 24.19 | | 42.39 |
| 3 years | 17.21 | | 42.39 |
| 5 years | 13.76 | | 42.39 |
| 10 years | 10.53 | | 42.39 |
Monthly variations
Annual variations
| 2026 | +37.34% | ||
| 2025 | +37.53% | ||
| 2024 | +13.75% | ||
| 2023 | +15.98% | ||
| 2022 | -20.89% | ||
| 2021 | +31.62% | ||
| 2020 | -7.29% | ||
| 2019 | +16.58% | ||
| 2018 | -15.61% | ||
| 2017 | +8.93% | ||
| 2016 | +10.81% | ||
| 2015 | +12.33% | ||
| 2014 | -29.82% | ||
| 2013 | +57.31% | ||
| 2012 | +38.08% | ||
| 2011 | -15.68% | ||
| 2010 | +42.41% | ||
| 2009 | +20.20% | ||
| 2008 | -66.48% | ||
| 2007 | -41.35% | ||
| 2006 | +13.56% | ||
| 2005 | +85.57% | ||
| 2004 | +68.14% | ||
| 2003 | +26.94% | ||
| 2002 | -28.00% | ||
| 2001 | -7.48% | ||
| 2000 | -48.96% | ||
| 1999 | +198.52% | ||
| 1998 | +16.03% |
- Stock Market
- Stocks
- 8591 Stock
- IX Stock
- Quotes ORIX Corporation
Select your edition
All financial news and data tailored to specific country editions
