ORIX Corp (IX)
105.07
-0.28
(-0.27%)
USD |
NYSE |
May 07, 16:00
105.01
-0.06
(-0.06%)
Pre-Market: 20:00
ORIX Price: 105.07 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 105.25 | 105.40 | 104.82 | 105.07 | 9458.00 |
| May 06, 2024 | 104.80 | 105.70 | 103.71 | 105.35 | 8983.00 |
| May 03, 2024 | 104.13 | 104.66 | 103.12 | 104.66 | 8456.00 |
| May 02, 2024 | 103.55 | 103.88 | 103.05 | 103.61 | 10374.00 |
| May 01, 2024 | 101.72 | 102.24 | 100.94 | 101.25 | 9054.00 |
| Apr 30, 2024 | 103.26 | 103.60 | 102.37 | 102.57 | 27793.00 |
| Apr 29, 2024 | 103.04 | 103.74 | 102.76 | 103.54 | 12161.00 |
| Apr 26, 2024 | 101.93 | 102.72 | 101.82 | 102.56 | 12670.00 |
| Apr 25, 2024 | 101.54 | 102.54 | 101.54 | 102.49 | 11174.00 |
| Apr 24, 2024 | 104.28 | 104.30 | 103.89 | 104.26 | 8784.00 |
| Apr 23, 2024 | 103.52 | 104.24 | 103.52 | 104.21 | 12793.00 |
| Apr 22, 2024 | 102.87 | 104.18 | 102.85 | 103.76 | 28227.00 |
| Apr 19, 2024 | 101.54 | 102.60 | 101.17 | 101.44 | 12779.00 |
| Apr 18, 2024 | 101.92 | 102.62 | 101.61 | 101.75 | 22866.00 |
| Apr 17, 2024 | 102.27 | 102.38 | 101.37 | 101.95 | 11218.00 |
| Apr 16, 2024 | 103.00 | 103.37 | 102.52 | 102.83 | 19263.00 |
| Apr 15, 2024 | 105.92 | 106.28 | 104.80 | 104.81 | 8331.00 |
| Apr 12, 2024 | 106.53 | 106.53 | 105.49 | 105.69 | 10040.00 |
| Apr 11, 2024 | 105.55 | 105.70 | 104.70 | 105.27 | 9536.00 |
| Apr 10, 2024 | 105.99 | 106.02 | 105.31 | 105.83 | 9056.00 |
| Apr 09, 2024 | 107.77 | 108.21 | 106.52 | 107.21 | 28947.00 |
| Apr 08, 2024 | 106.40 | 109.28 | 106.40 | 107.31 | 55743.00 |
| Apr 05, 2024 | 105.03 | 105.98 | 105.03 | 105.50 | 8070.00 |
| Apr 04, 2024 | 106.07 | 106.68 | 104.90 | 105.05 | 7342.00 |
| Apr 03, 2024 | 104.98 | 106.16 | 104.78 | 105.91 | 13526.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
52.79
Minimum
Mar 20 2020
112.88
Maximum
Jan 14 2022
84.14
Average
85.22
Median
Mar 08 2021
Price Benchmarks
Price Related Metrics
| PE Ratio | 12.30 |
| PS Ratio | 1.976 |
| Price to Book Value | 0.9177 |
| Price to Free Cash Flow | 10306.21 |
| Earnings Yield | 8.13% |
| Market Cap | 24.25B |
| Normalized PE Ratio | 61.02 |