NYSE · IX · stock
Orix Corp. (IX) stock price history
Every NYSE trading session of Orix Corp. from Sep 16, 1998 to Nov 11, 2026: 7,074 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IX adjusted close, 1998 to 2026
- $41.31
- All time high, 2026
- $42.39
- 52 week high, $25.26 low
- 7,074
- Daily sessions since 1998
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
IX key facts
- Orix Corp. (IX) closed at $33.54 on Nov 11, 2026 on NYSE.
- IX's all time high close is $41.31, set on Aug 5, 2026; its all time low close is $1.84 on Feb 25, 2009.
- IX's 52 week range is $25.26 to $42.39.
- IX returned +31.7% over the year to Nov 11, 2026 and +72.0% over five years.
- Over ten years IX returned +120%, +8.2% a year compounded.
- IX's deepest drawdown was -93.8% from Apr 4, 2006 to Feb 25, 2009.
- DataCedar holds 7,074 daily sessions of IX history from Sep 16, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IX price chart, 1998 to 2026
IX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -15.5% |
| 6 months | -8.7% |
| Year to date | +14.0% |
| 1 year | +31.7% |
| 3 years | +99.2% |
| 5 years | +72.0% |
| 10 years | +120.0% |
| Since Sep 16, 1998 | +568.7% |
| Compound annual growth, 28.2 years | +7.0% |
IX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.31 on Aug 5, 2026
- All time low close
- $1.84 on Feb 25, 2009
- 52 week high
- $42.39 on Aug 6, 2026
- 52 week low
- $25.26 on Nov 11, 2025
- Deepest drawdown
- -93.8% from Apr 4, 2006 to Feb 25, 2009, recovered Jan 5, 2026
- Best single session
- +22.9% on Mar 23, 2009
- Worst single session
- -20.1% on Feb 23, 2009
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1998
- 6.7×
- Best calendar year
- 1999, +199%
- Worst calendar year
- 2008, -66%
IX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Sep 16, 1998; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.35 | $42.39 | $29.04 | $33.54 | +14.8% | 71.1M | 217 |
| 2025 | $20.84 | $29.68 | $17.75 | $29.22 | +40.2% | 48M | 250 |
| 2024 | $17.55 | $24.26 | $17.36 | $20.84 | +17.7% | 25.9M | 252 |
| 2023 | $15.42 | $19.26 | $14.93 | $17.71 | +16.0% | 28M | 250 |
| 2022 | $19.35 | $21.42 | $13.05 | $15.27 | -20.9% | 47.5M | 251 |
| 2021 | $14.56 | $19.74 | $14.29 | $19.31 | +31.6% | 30.4M | 252 |
| 2020 | $15.95 | $16.92 | $9.99 | $14.67 | -7.3% | 66.4M | 253 |
| 2019 | $13.48 | $16.26 | $13.01 | $15.82 | +16.6% | 51.4M | 252 |
| 2018 | $16.12 | $18.97 | $12.71 | $13.57 | -15.6% | 43.6M | 251 |
| 2017 | $14.91 | $16.98 | $13.98 | $16.08 | +8.9% | 38.7M | 251 |
| 2016 | $13.12 | $15.66 | $10.81 | $14.76 | +10.8% | 62.1M | 252 |
| 2015 | $12.03 | $15.75 | $10.70 | $13.32 | +12.3% | 36.2M | 252 |
| 2014 | $16.87 | $16.87 | $11.48 | $11.86 | -29.8% | 26.9M | 252 |
| 2013 | $10.94 | $17.52 | $9.76 | $16.90 | +57.3% | 24.2M | 252 |
| 2012 | $7.95 | $10.95 | $7.76 | $10.74 | +38.1% | 16.9M | 249 |
| 2011 | $9.30 | $10.84 | $6.86 | $7.78 | -15.7% | 33.8M | 251 |
| 2010 | $6.52 | $9.35 | $6.50 | $9.23 | +42.4% | 24.7M | 252 |
| 2009 | $5.42 | $7.51 | $1.80 | $6.48 | +20.2% | 94.5M | 252 |
| 2008 | $15.88 | $18.87 | $4.17 | $5.39 | -65.9% | 58.1M | 253 |
| 2007 | $27.30 | $28.18 | $15.25 | $15.81 | -42.0% | 36M | 251 |
| 2006 | $23.77 | $29.84 | $19.52 | $27.26 | +15.3% | 17.5M | 251 |
| 2005 | $12.63 | $24.70 | $11.40 | $23.64 | +85.9% | 8.3M | 249 |
| 2004 | $7.56 | $12.72 | $7.56 | $12.72 | +68.5% | 5.2M | 252 |
| 2003 | $5.94 | $8.39 | $3.83 | $7.55 | +27.3% | 4.2M | 252 |
| 2002 | $8.18 | $8.45 | $4.89 | $5.93 | -27.9% | 3.9M | 251 |
| 2001 | $9.02 | $10.14 | $6.86 | $8.23 | -7.4% | 4.2M | 247 |
| 2000 | $17.47 | $17.51 | $8.60 | $8.88 | -48.9% | 10.3M | 252 |
| 1999 | $5.86 | $18.96 | $4.58 | $17.38 | +198.6% | 3.7M | 250 |
| 1998 | $5.01 | $5.88 | $4.81 | $5.82 | n/a | 217.2K | 75 |
IX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $33.54 | -8.9% |
| October 2026 | $36.83 | -2.3% |
| September 2026 | $37.71 | -3.2% |
| August 2026 | $38.97 | -3.3% |
| July 2026 | $40.31 | +6.0% |
| June 2026 | $38.04 | -2.5% |
| May 2026 | $39.02 | +16.1% |
| April 2026 | $33.61 | +12.1% |
| March 2026 | $29.99 | -15.6% |
| February 2026 | $35.55 | +16.4% |
| January 2026 | $30.53 | +4.5% |
| December 2025 | $29.22 | +6.8% |
About the IX data
Daily bars. 7,074 sessions from Sep 16, 1998 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
- IVT InvenTrust Properties Corp.
- IVZ Invesco Ltd.
- J Jacobs Solutions INC.
- JACS Jackson Acquisition Co II
- JACS.R Jackson Acquisition Company II Rights, each right to acquire one-tenth (1/10) of one Class A ordinary share
- JACS.U Jackson Acquisition Company II Units, each consisting of one Class A ordinary share and one right to acquire one-tenth (1/10) of one Class A ordinary share
Common questions
IX share price history
