|
Market Closed -
NYSE
16:00:02 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 40.13 USD | -0.07% |
|
+0.10% | +37.34% |
| 08-12 | Australia's FleetPartners opens books to SG Fleet, Element and ORIX as takeover war heats up | RE |
| 08-11 | 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 $ | |
|
Deutsche Boerse AG
| OIXA | 33.40EUR | -1.18% | 0 € | |
|
Boerse Muenchen
| OIXA | 34.60EUR | -0.57% | 0 € | |
|
Börse Stuttgart
| OIXA | 34.00EUR | -0.58% | 0 € | |
| 8591 | 6,353.00JPY | -0.36% | 13.76B ¥ | ||
|
OTC Markets
| ORXCF | 38.45USD | +0.26% | 4.69K $ | |
|
Tradegate
| OIX | 34.40EUR | -0.58% | 172 € | |
|
Deutsche Boerse AG
| OIX | 33.80EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| OIX | 34.20EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| OIX | 34.60EUR | -0.57% | 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 | US$39.70 | US$40.58 | US$40.43 | US$40.16 | US$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 | US$39.89 | US$40.43 | US$40.50 | US$40.41 | US$40.22 |
| High | US$40.19 | US$40.58 | US$40.55 | US$40.41 | US$40.30 |
| Low | US$39.70 | US$40.12 | US$40.21 | US$40.06 | US$40.06 |
Performance
| 1 day | -0.07% | ||
| 1 week | +0.10% | ||
| Current month | -0.45% | ||
| 1 month | +0.75% | ||
| 3 months | +9.50% | ||
| 6 months | +10.43% | ||
| Current year | +37.34% | ||
| 1 year | +55.06% | ||
| 3 years | +129.60% | ||
| 5 years | +114.37% | ||
| 10 years | +182.76% |
Volumes
marketsDaily volume
225,241
Estimated daily volume
225,241
Avg. Volume 20 sessions
244,736
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
9,821,255.68
Record volume 1
2,704,575
Record volume 2
2,552,080
Record volume 3
2,189,325
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
43,885,873,369
Net sales (JPY)
3,330,831,000,000
Net sales (USD)
20,890,972,032
Number of employees
37,286
Sales / Employee (JPY)
89,331,948
Sales / Employee (USD)
560,290
Free-Float
97.9 %
Free-Float capitalization (USD)
44,095,313,712
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
40.15
Moving average 20 days
40.04
Moving average 50 days
39.51
Moving average 100 days
36.61
Price spread / (MMA5)
+0.04%
Price spread / (MMA20)
-0.23%
Price spread / (MMA50)
-1.54%
Price spread / (MMA100)
-8.77%
STIM
RSI 9 days
53.45
RSI 14 days
53.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.07% | +0.10% | +55.06% | +129.60% | 43.89B | |
| -0.50% | -1.46% | +19.87% | +50.47% | 68.47B | |
| -0.36% | +0.27% | +66.44% | +147.97% | 43.89B | |
| -3.69% | -0.76% | -5.14% | +86.06% | 14.5B | |
| 0.00% | +2.23% | -8.40% | +113.23% | 12.47B | |
| -1.36% | -1.24% | +35.32% | +41.16% | 9.2B | |
| -0.32% | +0.13% | +12.81% | +35.10% | 7.61B | |
| +0.29% | -1.68% | +3.54% | - | 4.69B | |
| +0.75% | -0.89% | -25.86% | -8.37% | 4.39B | |
| +0.62% | -0.61% | -17.26% | +0.62% | 4.04B | |
| Average | -0.46% | +0.34% | +13.64% | +66.21% | 21.31B | |
| Weighted average by Cap. | -0.54% | +0.16% | +31.76% | +90.71% |
Historical Quotes: ORIX Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3409afa386b4b5.TZ1SXgEEXcRXFjwinKEIjUFxxiwC4qm-pp11ok6LSFU.CcI-c2QxM5Ayc2MU18xruBsDh1pmi-fQw986lCbNJhs1_CcETGM6hzJTdQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 40.13 | 12,200 | 132,196 |
| 16:00:00 | 40.12 | 100 | 119,996 |
| 15:59:59 | 40.13 | 191 | 119,896 |
| 15:59:59 | 40.13 | 100 | 119,705 |
| 15:59:59 | 40.11 | 100 | 119,605 |
| 15:59:59 | 40.12 | 100 | 119,505 |
| 15:59:57 | 40.13 | 180 | 119,405 |
| 15:59:57 | 40.13 | 129 | 119,225 |
| 15:59:56 | 40.13 | 200 | 119,096 |
| 15:59:56 | 40.13 | 100 | 118,896 |
Course Extremes
| 1 week | 39.7 |  | 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
