Orix Corp Ads Stock Price History

IX Stock  USD 27.75  0.07  0.25%   
Below is the normalized historical share price chart for Orix Corp Ads extending back to September 16, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Orix Corp stands at 27.75, as last reported on the 8th of December, with the highest price reaching 27.85 and the lowest price hitting 27.61 during the day.
IPO Date
1st of April 1970
200 Day MA
23.1576
50 Day MA
25.6512
Beta
0.462
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Orix Stock, it is important to understand the factors that can impact its price. At this stage we consider Orix Stock to be very steady. Orix Corp Ads maintains Sharpe Ratio (i.e., Efficiency) of 0.0862, which implies the firm had a 0.0862 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Orix Corp Ads, which you can use to evaluate the volatility of the company. Please check Orix Corp's Coefficient Of Variation of 964.4, semi deviation of 1.05, and Risk Adjusted Performance of 0.0759 to confirm if the risk estimate we provide is consistent with the expected return of 0.11%.
At this time, Orix Corp's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Total Equity is likely to rise to about 267 B in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 10.5 T in 2025. . At this time, Orix Corp's Price To Sales Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to rise to 3.42 in 2025, whereas Price Earnings Ratio is likely to drop 9.52 in 2025. Orix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0862

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashIXAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Orix Corp is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Orix Corp by adding it to a well-diversified portfolio.
Price Book
1.0796
Price Sales
0.0102
Shares Float
1.1 B
Dividend Share
151.6
Wall Street Target Price
26.9599

Orix Corp Stock Price History Chart

There are several ways to analyze Orix Stock price data. The simplest method is using a basic Orix candlestick price chart, which shows Orix Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 4, 202527.95
Lowest PriceOctober 30, 202524.22

Orix Corp December 8, 2025 Stock Price Synopsis

Various analyses of Orix Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Orix Stock. It can be used to describe the percentage change in the price of Orix Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Orix Stock.
Orix Corp Price Rate Of Daily Change 1.00 
Orix Corp Price Daily Balance Of Power(0.29)
Orix Corp Price Action Indicator(0.02)

Orix Corp December 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Orix Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Orix Corp intraday prices and daily technical indicators to check the level of noise trading in Orix Stock and then apply it to test your longer-term investment strategies against Orix.

Orix Stock Price History Data

The price series of Orix Corp for the period between Tue, Sep 9, 2025 and Mon, Dec 8, 2025 has a statistical range of 3.73 with a coefficient of variation of 3.54. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.8. The median price for the last 90 days is 25.81. The company completed 5:1 stock split on 28th of February 2025. Orix Corp Ads completed dividends distribution on 2025-03-31.
OpenHighLowCloseVolume
12/08/2025
 27.82  27.85  27.61  27.75 
12/08/2025
 27.82  27.85  27.61  27.75 
12/05/2025
 27.68  27.85  27.61  27.82  112,978 
12/04/2025 28.00  28.18  27.85  27.95  135,557 
12/03/2025
 27.30  27.62  27.26  27.59  178,300 
12/02/2025
 27.51  27.57  27.39  27.55  83,498 
12/01/2025
 27.08  27.26  27.05  27.25  273,850 
11/28/2025 27.20  27.38  27.19  27.35  71,500 
11/26/2025
 26.67  27.04  26.67  27.02  123,624 
11/25/2025
 26.33  26.88  26.33  26.74  123,557 
11/24/2025
 25.97  26.37  25.97  26.35  109,849 
11/21/2025
 25.86  26.11  25.71  26.04  126,773 
11/20/2025
 25.76  26.10  25.38  25.42  322,221 
11/19/2025
 25.54  25.76  25.46  25.74  138,462 
11/18/2025
 25.44  25.56  25.29  25.53  104,675 
11/17/2025
 25.79  25.90  25.50  25.61  109,693 
11/14/2025 26.07  26.29  26.01  26.23  103,448 
11/13/2025
 26.15  26.21  25.97  26.04  134,300 
11/12/2025 26.84  27.04  26.65  26.71  134,415 
11/11/2025
 25.32  25.47  25.26  25.46  84,782 
11/10/2025
 25.12  25.30  25.07  25.26  75,426 
11/07/2025
 24.91  25.11  24.81  25.04  86,254 
11/06/2025
 25.10  25.15  24.81  25.04  96,509 
11/05/2025
 24.58  24.81  24.43  24.70  109,741 
11/04/2025
 24.41  24.52  24.31  24.36  136,013 
11/03/2025 24.50  24.84  24.24  24.49  103,100 
10/31/2025
 24.35  24.51  24.32  24.49  96,853 
10/30/2025
 24.19  24.34  24.19  24.22  120,587 
10/29/2025
 24.50  24.59  24.19  24.31  172,554 
10/28/2025
 24.79  24.94  24.77  24.90  117,151 
10/27/2025
 24.90  24.94  24.87  24.91  132,475 
10/24/2025
 25.02  25.02  24.85  24.87  125,595 
10/23/2025
 25.18  25.28  25.10  25.16  121,517 
10/22/2025
 25.34  25.46  25.19  25.26  124,376 
10/21/2025
 25.25  25.34  25.20  25.28  182,382 
10/20/2025
 25.02  25.08  24.91  25.00  98,704 
10/17/2025 24.80  24.98  24.77  24.94  98,079 
10/16/2025
 25.22  25.22  24.77  24.84  122,421 
10/15/2025
 24.96  25.14  24.95  25.07  153,020 
10/14/2025
 24.44  24.80  24.44  24.71  120,011 
10/13/2025
 24.84  24.84  24.43  24.57  177,489 
10/10/2025
 24.61  24.73  24.26  24.41  114,643 
10/09/2025
 25.34  25.34  25.00  25.08  190,098 
10/08/2025 25.31  25.38  25.21  25.34  135,731 
10/07/2025
 25.71  25.73  25.47  25.52  80,751 
10/06/2025
 25.83  26.03  25.83  25.95  106,142 
10/03/2025
 25.63  25.81  25.61  25.80  104,823 
10/02/2025
 25.54  25.60  25.22  25.53  98,398 
10/01/2025
 25.89  25.90  25.71  25.81  123,238 
09/30/2025
 26.31  26.31  25.94  26.12  91,949 
09/29/2025
 26.22  26.22  26.07  26.14  161,700 
09/26/2025
 26.07  26.25  26.07  26.23  153,200 
09/25/2025
 25.95  26.08  25.83  26.02  241,000 
09/24/2025
 26.35  26.35  26.07  26.17  223,000 
09/23/2025
 26.60  26.75  26.47  26.50  175,600 
09/22/2025
 26.65  26.66  26.52  26.58  104,600 
09/19/2025
 26.57  26.79  26.57  26.64  111,700 
09/18/2025
 26.41  26.49  26.19  26.45  97,900 
09/17/2025
 26.56  26.80  26.32  26.55  268,300 
09/16/2025
 26.66  26.75  26.61  26.65  147,700 
09/15/2025 26.20  26.53  26.20  26.45  86,000 

About Orix Corp Stock history

Orix Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Orix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Orix Corp Ads will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Orix Corp stock prices may prove useful in developing a viable investing in Orix Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding229 M301.2 M
Net Income Applicable To Common Shares351.6 B369.2 B

Orix Corp Stock Technical Analysis

Orix Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Orix Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Orix Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Orix Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Orix Corp's price direction in advance. Along with the technical and fundamental analysis of Orix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Orix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Orix Stock Analysis

When running Orix Corp's price analysis, check to measure Orix Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Orix Corp is operating at the current time. Most of Orix Corp's value examination focuses on studying past and present price action to predict the probability of Orix Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Orix Corp's price. Additionally, you may evaluate how the addition of Orix Corp to your portfolios can decrease your overall portfolio volatility.