>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding IX »    IX Split History »
Home Free Dividend Report IX Dividend History IX Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
IX Historical Price Range
Date Open High Low Close Volume
08/03/2026 $40.24 $40.34 $39.91 $39.97 176.60K
08/04/2026 $40.02 $40.44 $39.98 $40.24 141.50K
08/05/2026 $41.54 $41.61 $41.17 $41.31 237.60K
08/06/2026 $41.73 $42.39 $41.16 $41.29 234.60K
08/07/2026 $40.78 $40.79 $39.87 $40.09 204.00K
About Orix
Orix operates a range of businesses in Japan and overseas, including financial services businesses. Co.'s business segments include: Corporate Financial Services and Maintenance Leasing, which is involved in finance and fee business, and leasing and rental of automobiles, electronic measuring instruments and IT-related equipment; Real Estate, which consists of real estate development, rental and management, facility operation, and real estate asset management; PE Investment and Concession, which consists of private equity investment and concession; Insurance, which consists of life insurance; and Banking and Credit, which consists of banking and consumer finance.
IX historical stock prices picture
Orix (IX) has the following price history information. Looking back at IX historical stock prices for the last five trading days, on August 03, 2026, IX opened at $40.24, traded as high as $40.34 and as low as $39.91, and closed at $39.97. Trading volume was a total of 176.60K shares. On August 04, 2026, IX opened at $40.02, traded as high as $40.44 and as low as $39.98, and closed at $40.24. Trading volume was a total of 141.50K shares. On August 05, 2026, IX opened at $41.54, traded as high as $41.61 and as low as $41.17, and closed at $41.31. Trading volume was a total of 237.60K shares. On August 06, 2026, IX opened at $41.73, traded as high as $42.39 and as low as $41.16, and closed at $41.29. Trading volume was a total of 234.60K shares. On August 07, 2026, IX opened at $40.78, traded as high as $40.79 and as low as $39.87, and closed at $40.09. Trading volume was a total of 204.00K shares.

IX Historical Stock Prices By Date:

IX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Orix shares, starting with a $10,000 purchase of IX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $14.14
End price/share: $40.09
Starting shares: 707.21
Ending shares: 745.61
Dividends reinvested/share: $1.17
Total return: 198.92%
Average Annual Total Return: 11.57%
Starting investment: $10,000.00
Ending investment: $29,886.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/09/2016
End date: 08/07/2026
Start price/share: $14.14
End price/share: $40.09
Dividends collected/share: $1.17
Total return: 191.83%
Average Annual Total Return: 11.30%
Starting investment: $10,000.00
Ending investment: $29,171.02
Years: 10.00
IX Historical Closing Prices
Date Close
08/03/2026$39.97
08/04/2026$40.24
08/05/2026$41.31
08/06/2026$41.29
08/07/2026$40.09
Materials Historical Prices
IX is categorized under the Materials sector; below are some other companies in the same sector:

JDN Historical Stock Prices
JHX Historical Stock Prices
JRC Historical Stock Prices
JRCC Historical Stock Prices
JZR Historical Stock Prices
KALU Historical Stock Prices
KAT Historical Stock Prices
KBX Historical Stock Prices
KCC Historical Stock Prices
KEN Historical Stock Prices

Email EnvelopeFree IX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.