ORIX Corp (IX) stock
IXNYSEMiscellaneous Business Credit InstitutionFiscal year ends March 31Also trades as ORXCF
$36.83−0.52 (-1.39%)
Close on Oct 30, 2026Market cap $41.40BP/E –Yield 2.62%
Price history
ORIX share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.83
-1.39% on the day
52-week range
$24.19 – $42.39
-13.1% from the high
Change over 52 weeks
+52.1%
From $24.22 on Oct 30, 2025
Average volume
286,876
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $37.36 | $37.71 | $36.07 | $36.83 | -2.33% | 6,697,888 |
| Sep 2026 | $39.28 | $41.28 | $37.70 | $37.71 | -3.23% | 6,688,126 |
| Aug 2026 | $40.24 | $42.39 | $37.44 | $38.97 | -3.32% | 6,447,636 |
| Jul 2026 | $37.85 | $41.00 | $37.85 | $40.31 | +5.97% | 4,521,845 |
| Jun 2026 | $38.58 | $40.63 | $37.73 | $38.04 | -2.51% | 7,621,409 |
| May 2026 | $33.44 | $40.00 | $32.76 | $39.02 | +16.10% | 5,285,814 |
| Apr 2026 | $30.42 | $33.72 | $29.23 | $33.61 | +12.07% | 7,937,578 |
| Mar 2026 | $33.92 | $34.31 | $29.04 | $29.99 | -15.64% | 11,471,600 |
| Feb 2026 | $30.25 | $37.04 | $30.24 | $35.55 | +16.44% | 7,894,249 |
| Jan 2026 | $29.35 | $30.82 | $29.25 | $30.53 | +4.48% | 3,692,817 |
| Dec 2025 | $27.08 | $29.68 | $27.05 | $29.22 | +6.84% | 3,737,720 |
| Nov 2025 | $24.50 | $27.38 | $24.24 | $27.35 | +11.68% | 2,488,991 |
| Oct 2025 | $25.89 | $26.03 | $24.19 | $24.49 | -6.24% | 3,238,781 |
| Sep 2025 | $26.03 | $27.21 | $25.81 | $26.12 | +0.77% | 2,750,429 |
| Aug 2025 | $23.00 | $26.25 | $22.65 | $25.92 | +14.94% | 3,156,943 |
| Jul 2025 | $22.76 | $23.48 | $22.10 | $22.55 | +0.13% | 4,407,129 |
| Jun 2025 | $21.27 | $22.57 | $21.06 | $22.52 | +5.93% | 4,402,318 |
| May 2025 | $20.08 | $21.33 | $19.90 | $21.26 | +5.98% | 4,865,715 |
| Apr 2025 | $20.74 | $21.02 | $17.75 | $20.06 | -3.97% | 7,919,771 |
| Mar 2025 | $20.90 | $21.84 | $20.59 | $20.89 | +2.20% | 3,999,315 |
| Feb 2025 | $20.94 | $21.46 | $19.86 | $20.44 | -3.39% | 3,730,197 |
| Jan 2025 | $21.25 | $21.69 | $19.75 | $21.16 | -0.41% | 3,343,210 |
| Dec 2024 | $22.77 | $23.45 | $20.89 | $21.25 | -5.84% | 3,816,280 |
| Nov 2024 | $21.42 | $23.08 | $21.14 | $22.56 | +6.27% | 4,070,325 |
| Oct 2024 | $23.29 | $23.41 | $20.80 | $21.23 | -8.52% | 2,659,265 |
| Sep 2024 | $25.07 | $25.17 | $23.05 | $23.21 | -7.23% | 1,806,875 |
| Aug 2024 | $23.01 | $25.17 | $18.11 | $25.02 | +3.44% | 2,206,425 |
| Jul 2024 | $22.28 | $24.20 | $22.12 | $24.19 | +8.66% | 1,311,255 |
| Jun 2024 | $22.18 | $22.44 | $21.34 | $22.26 | +1.71% | 1,522,600 |
| May 2024 | $20.34 | $22.29 | $20.19 | $21.89 | +6.69% | 1,278,180 |
| Apr 2024 | $20.97 | $21.86 | $20.23 | $20.51 | -6.92% | 1,822,505 |
| Mar 2024 | $21.05 | $22.69 | $20.70 | $22.04 | +4.74% | 2,371,910 |
| Feb 2024 | $19.23 | $21.14 | $19.06 | $21.04 | +10.12% | 1,638,115 |
| Jan 2024 | $18.50 | $19.56 | $18.30 | $19.11 | +2.30% | 1,402,380 |
| Dec 2023 | $18.26 | $18.98 | $17.98 | $18.68 | +2.13% | 1,429,185 |
| Nov 2023 | $18.38 | $18.45 | $17.21 | $18.29 | -0.17% | 1,647,635 |
| Oct 2023 | $18.56 | $18.75 | $17.32 | $18.32 | -2.43% | 2,052,475 |
| Sep 2023 | $18.97 | $20.31 | $18.65 | $18.78 | +1.05% | 2,263,500 |
| Aug 2023 | $19.12 | $19.17 | $17.46 | $18.58 | -3.61% | 2,744,440 |
| Jul 2023 | $18.38 | $19.43 | $17.78 | $19.28 | +5.67% | 1,528,415 |
| Jun 2023 | $17.08 | $18.41 | $17.08 | $18.24 | +8.07% | 3,579,565 |
| May 2023 | $17.07 | $17.83 | $16.53 | $16.88 | -1.07% | 2,305,565 |
| Apr 2023 | $16.64 | $17.31 | $16.21 | $17.06 | +3.94% | 1,987,310 |
| Mar 2023 | $17.92 | $18.29 | $15.93 | $16.42 | -8.17% | 3,432,410 |
| Feb 2023 | $17.45 | $18.11 | $17.16 | $17.88 | +1.66% | 1,731,215 |
| Jan 2023 | $16.26 | $17.64 | $15.74 | $17.58 | +9.19% | 3,287,585 |
| Dec 2022 | $16.25 | $16.65 | $15.59 | $16.10 | -0.25% | 3,080,460 |
| Nov 2022 | $14.81 | $16.19 | $13.76 | $16.14 | +10.23% | 3,780,285 |
| Oct 2022 | $14.32 | $15.22 | $13.81 | $14.65 | +3.62% | 4,857,185 |
| Sep 2022 | $16.24 | $16.47 | $14.12 | $14.13 | -14.18% | 5,113,750 |
| Aug 2022 | $17.95 | $17.99 | $16.21 | $16.47 | -7.22% | 3,951,790 |
| Jul 2022 | $16.62 | $17.77 | $16.07 | $17.75 | +5.47% | 4,448,230 |
| Jun 2022 | $19.23 | $19.45 | $16.62 | $16.83 | -11.63% | 4,313,440 |
| May 2022 | $18.12 | $19.30 | $17.12 | $19.05 | +4.88% | 3,956,115 |
| Apr 2022 | $20.36 | $20.41 | $17.67 | $18.16 | -9.05% | 3,400,810 |
| Mar 2022 | $20.47 | $20.69 | $17.00 | $19.97 | +1.28% | 3,861,725 |
| Feb 2022 | $20.75 | $21.44 | $19.22 | $19.72 | -4.92% | 3,405,645 |
| Jan 2022 | $20.41 | $22.58 | $20.10 | $20.74 | +1.88% | 3,288,845 |
| Dec 2021 | $20.07 | $20.63 | $19.48 | $20.36 | +3.15% | 3,183,045 |
| Nov 2021 | $20.20 | $20.81 | $19.64 | $19.73 | -0.34% | 2,355,230 |
| Oct 2021 | $18.80 | $20.00 | $18.59 | $19.80 | +4.75% | 2,134,760 |
| Sep 2021 | $19.06 | $20.05 | $18.85 | $18.90 | +0.89% | 2,129,305 |
| Aug 2021 | $18.04 | $18.99 | $17.79 | $18.74 | +6.57% | 1,511,715 |
| Jul 2021 | $16.93 | $17.74 | $16.41 | $17.58 | +3.84% | 2,209,865 |
| Jun 2021 | $17.85 | $18.34 | $16.89 | $16.93 | -3.89% | 3,591,605 |
| May 2021 | $16.15 | $17.77 | $15.90 | $17.62 | +8.97% | 2,995,215 |
| Apr 2021 | $16.73 | $17.08 | $15.95 | $16.17 | -4.66% | 2,426,210 |
| Mar 2021 | $16.99 | $18.28 | $16.74 | $16.96 | -0.68% | 3,001,740 |
| Feb 2021 | $16.49 | $17.61 | $16.35 | $17.07 | +5.49% | 2,163,150 |
| Jan 2021 | $15.35 | $17.80 | $15.07 | $16.19 | +4.66% | 2,664,400 |
| Dec 2020 | $15.16 | $15.65 | $14.54 | $15.47 | +4.36% | 3,373,595 |
| Nov 2020 | $12.60 | $15.59 | $12.20 | $14.82 | +25.93% | 4,462,465 |
| Oct 2020 | $12.52 | $13.18 | $11.64 | $11.77 | -5.96% | 4,688,090 |
| Sep 2020 | $12.37 | $13.43 | $12.29 | $12.51 | +0.66% | 4,182,635 |
| Aug 2020 | $10.90 | $12.58 | $10.90 | $12.43 | +15.13% | 4,267,445 |
| Jul 2020 | $12.27 | $12.38 | $10.72 | $10.80 | -12.35% | 5,280,230 |
| Jun 2020 | $13.27 | $14.72 | $12.19 | $12.32 | -6.71% | 8,194,340 |
| May 2020 | $11.66 | $13.68 | $11.27 | $13.21 | +11.57% | 8,131,065 |
| Apr 2020 | $11.60 | $12.05 | $10.68 | $11.84 | +0.14% | 10,095,940 |
| Mar 2020 | $16.09 | $16.53 | $10.53 | $11.82 | -26.01% | 8,440,230 |
| Feb 2020 | $17.12 | $17.84 | $15.61 | $15.98 | -5.79% | 2,794,080 |
| Jan 2020 | $16.82 | $17.39 | $16.58 | $16.96 | +1.65% | 2,453,935 |
| Dec 2019 | $16.42 | $17.15 | $16.25 | $16.68 | +1.48% | 1,971,235 |
| Nov 2019 | $15.89 | $16.74 | $15.70 | $16.44 | +4.77% | 1,820,135 |
| Oct 2019 | $15.03 | $15.96 | $14.82 | $15.69 | +4.39% | 3,134,750 |
| Sep 2019 | $14.95 | $16.32 | $14.91 | $15.03 | +1.75% | 3,869,175 |
| Aug 2019 | $14.37 | $14.82 | $13.72 | $14.77 | +3.53% | 5,803,055 |
| Jul 2019 | $15.09 | $15.53 | $14.24 | $14.27 | -4.73% | 2,526,885 |
| Jun 2019 | $13.95 | $14.99 | $13.89 | $14.98 | +6.27% | 3,922,340 |
| May 2019 | $14.00 | $14.47 | $13.75 | $14.09 | +0.51% | 4,764,930 |
| Apr 2019 | $14.52 | $14.79 | $13.85 | $14.02 | -2.46% | 4,100,760 |
| Mar 2019 | $14.53 | $14.86 | $13.83 | $14.37 | -0.90% | 7,044,170 |
| Feb 2019 | $15.08 | $15.10 | $14.45 | $14.50 | -3.64% | 3,169,205 |
| Jan 2019 | $14.22 | $15.68 | $14.20 | $15.05 | +5.19% | 9,267,520 |
| Dec 2018 | $16.44 | $16.54 | $13.40 | $14.31 | -11.64% | 5,637,760 |
| Nov 2018 | $16.28 | $16.40 | $15.41 | $16.20 | +0.14% | 2,955,240 |
| Oct 2018 | $16.25 | $16.55 | $15.13 | $16.17 | -0.20% | 2,817,390 |
| Sep 2018 | $15.84 | $16.90 | $15.42 | $16.21 | +1.38% | 2,044,580 |
| Aug 2018 | $15.91 | $16.28 | $15.54 | $15.99 | -1.42% | 2,937,755 |
| Jul 2018 | $15.71 | $17.17 | $15.52 | $16.22 | +2.62% | 2,954,765 |
| Jun 2018 | $16.67 | $17.28 | $15.80 | $15.80 | -5.39% | 4,452,145 |
| May 2018 | $17.60 | $18.50 | $16.62 | $16.70 | -5.11% | 4,210,770 |
| Apr 2018 | $17.55 | $17.75 | $17.16 | $17.60 | -2.06% | 2,799,665 |
| Mar 2018 | $17.58 | $18.01 | $17.21 | $17.97 | +1.08% | 3,179,625 |
| Feb 2018 | $18.72 | $18.84 | $16.76 | $17.78 | -5.72% | 5,374,290 |
| Jan 2018 | $17.00 | $20.01 | $16.94 | $18.86 | +11.22% | 4,319,890 |
| Dec 2017 | $17.14 | $17.17 | $16.62 | $16.96 | -1.73% | 2,000,200 |
| Nov 2017 | $17.60 | $17.90 | $16.54 | $17.25 | +0.52% | 2,509,345 |
| Oct 2017 | $16.10 | $17.89 | $16.03 | $17.16 | +6.03% | 2,765,625 |
| Sep 2017 | $16.07 | $16.40 | $15.79 | $16.19 | +0.53% | 2,671,630 |
| Aug 2017 | $16.52 | $16.81 | $15.97 | $16.10 | -2.80% | 2,483,425 |
| Jul 2017 | $15.67 | $16.74 | $15.50 | $16.57 | +6.29% | 4,284,470 |
| Jun 2017 | $15.91 | $16.31 | $15.54 | $15.59 | -1.32% | 3,705,230 |
| May 2017 | $15.30 | $15.95 | $15.16 | $15.79 | +3.11% | 3,158,510 |
| Apr 2017 | $14.93 | $15.76 | $14.74 | $15.32 | +3.04% | 3,354,750 |
| Mar 2017 | $15.62 | $15.68 | $14.80 | $14.87 | -5.03% | 4,442,025 |
| Feb 2017 | $15.27 | $15.68 | $14.99 | $15.65 | +3.89% | 4,161,800 |
| Jan 2017 | $15.72 | $16.33 | $14.82 | $15.07 | -3.20% | 3,121,190 |
| Dec 2016 | $15.58 | $16.52 | $15.23 | $15.57 | -2.00% | 4,894,425 |
| Nov 2016 | $15.86 | $16.33 | $15.35 | $15.88 | +0.30% | 5,022,045 |
| Oct 2016 | $14.30 | $16.02 | $13.69 | $15.84 | +6.77% | 4,665,595 |
| Sep 2016 | $14.71 | $15.24 | $14.22 | $14.83 | +3.11% | 4,957,000 |
| Aug 2016 | $13.97 | $14.58 | $13.23 | $14.38 | +2.49% | 4,981,000 |
| Jul 2016 | $12.67 | $14.07 | $12.42 | $14.03 | +9.80% | 6,385,500 |
| Jun 2016 | $13.78 | $13.86 | $12.28 | $12.78 | -7.27% | 8,333,500 |
| May 2016 | $14.24 | $14.65 | $13.61 | $13.78 | -0.92% | 3,066,500 |
| Apr 2016 | $13.93 | $15.37 | $13.48 | $13.91 | -2.56% | 3,698,000 |
| Mar 2016 | $13.38 | $14.73 | $13.37 | $14.28 | +9.49% | 6,183,500 |
| Feb 2016 | $14.91 | $15.06 | $11.40 | $13.04 | -8.61% | 5,189,500 |
| Jan 2016 | $13.84 | $14.27 | $12.28 | $14.27 | +1.57% | 4,713,500 |
| Dec 2015 | $14.62 | $14.79 | $13.58 | $14.05 | -2.78% | 3,065,000 |
| Nov 2015 | $14.73 | $15.10 | $14.41 | $14.45 | -0.89% | 1,401,000 |
| Oct 2015 | $13.44 | $15.58 | $13.38 | $14.58 | +12.27% | 2,640,500 |
| Sep 2015 | $12.68 | $13.72 | $12.50 | $12.99 | -4.18% | 3,650,500 |
| Aug 2015 | $14.76 | $15.04 | $12.47 | $13.55 | -9.11% | 2,394,500 |
| Jul 2015 | $15.27 | $15.30 | $13.35 | $14.91 | +0.04% | 2,269,000 |
| Jun 2015 | $16.35 | $16.35 | $14.68 | $14.90 | -5.36% | 3,744,000 |
| May 2015 | $15.42 | $16.19 | $15.18 | $15.75 | +2.19% | 5,044,500 |
| Apr 2015 | $14.21 | $16.60 | $14.09 | $15.41 | +9.54% | 3,770,000 |
| Mar 2015 | $13.96 | $14.99 | $13.55 | $14.07 | -0.55% | 2,918,000 |
| Feb 2015 | $11.49 | $14.34 | $11.28 | $14.15 | +22.94% | 2,558,500 |
| Jan 2015 | $12.68 | $12.68 | $11.47 | $11.51 | -8.00% | 2,768,000 |
| Dec 2014 | $13.23 | $13.64 | $12.32 | $12.51 | -5.23% | 3,397,500 |
| Nov 2014 | $13.96 | $14.67 | $12.89 | $13.20 | -7.36% | 2,130,500 |
| Oct 2014 | $13.60 | $14.50 | $12.10 | $14.24 | +3.22% | 3,028,000 |
| Sep 2014 | $15.36 | $15.46 | $13.76 | $13.80 | -8.85% | 1,419,000 |
| Aug 2014 | $16.19 | $16.28 | $14.88 | $15.14 | -7.04% | 1,114,000 |
| Jul 2014 | $16.75 | $16.92 | $15.52 | $16.29 | -1.94% | 2,785,000 |
| Jun 2014 | $16.03 | $16.61 | $15.61 | $16.61 | +3.79% | 1,840,000 |
| May 2014 | $14.75 | $16.06 | $14.71 | $16.00 | +10.28% | 1,322,000 |
| Apr 2014 | $14.16 | $14.75 | $13.05 | $14.51 | +2.95% | 1,960,000 |
| Mar 2014 | $14.45 | $15.08 | $13.27 | $14.09 | -4.58% | 3,471,000 |
| Feb 2014 | $14.76 | $15.77 | $14.36 | $14.77 | -3.54% | 2,137,000 |
| Jan 2014 | $17.78 | $17.78 | $15.12 | $15.31 | -14.07% | 2,335,500 |
| Dec 2013 | $18.18 | $18.20 | $16.43 | $17.82 | -2.75% | 2,996,000 |
| Nov 2013 | $17.03 | $18.47 | $16.01 | $18.32 | +5.93% | 1,801,000 |
| Oct 2013 | $15.88 | $18.00 | $15.20 | $17.30 | +5.71% | 961,000 |
| Sep 2013 | $14.54 | $16.75 | $14.41 | $16.36 | +20.01% | 1,108,500 |
| Aug 2013 | $15.33 | $15.38 | $13.53 | $13.64 | -8.36% | 1,537,000 |
| Jul 2013 | $14.03 | $15.68 | $13.60 | $14.88 | +8.88% | 1,439,500 |
| Jun 2013 | $12.67 | $13.94 | $12.17 | $13.67 | +2.37% | 2,267,500 |
| May 2013 | $15.37 | $16.16 | $13.32 | $13.35 | -13.15% | 2,323,000 |
| Apr 2013 | $12.36 | $15.42 | $12.23 | $15.37 | +20.89% | 4,473,000 |
| Mar 2013 | $11.44 | $12.91 | $11.43 | $12.72 | +14.41% | 1,644,000 |
| Feb 2013 | $10.77 | $11.60 | $10.76 | $11.11 | +1.05% | 1,783,500 |
| Jan 2013 | $11.54 | $11.73 | $10.29 | $11.00 | -2.91% | 1,866,000 |
| Dec 2012 | $10.15 | $11.54 | $10.10 | $11.33 | +11.80% | 1,265,500 |
| Nov 2012 | $10.33 | $10.53 | $9.83 | $10.13 | -1.34% | 992,000 |
| Oct 2012 | $10.00 | $10.61 | $9.84 | $10.27 | +2.47% | 1,767,000 |
| Sep 2012 | $9.17 | $10.33 | $9.14 | $10.02 | +7.46% | 1,338,000 |
| Aug 2012 | $9.61 | $9.69 | $9.14 | $9.33 | -1.54% | 848,000 |
| Jul 2012 | $9.32 | $9.76 | $8.95 | $9.47 | +1.74% | 583,500 |
| Jun 2012 | $8.38 | $9.31 | $8.18 | $9.31 | +8.74% | 1,177,500 |
| May 2012 | $9.36 | $9.40 | $8.40 | $8.56 | -10.23% | 808,000 |
| Apr 2012 | $9.77 | $9.91 | $9.02 | $9.54 | -1.16% | 1,956,000 |
| Mar 2012 | $9.62 | $10.15 | $9.31 | $9.65 | -0.25% | 2,259,500 |
| Feb 2012 | $9.77 | $9.99 | $9.42 | $9.67 | +1.38% | 2,724,500 |
| Jan 2012 | $8.38 | $9.56 | $8.25 | $9.54 | +16.31% | 1,189,000 |
| Dec 2011 | $8.48 | $8.70 | $7.96 | $8.20 | -2.63% | 2,054,500 |
| Nov 2011 | $8.70 | $8.97 | $7.62 | $8.43 | -4.08% | 3,663,500 |
| Oct 2011 | $7.85 | $9.62 | $7.42 | $8.78 | +13.40% | 1,607,000 |
| Sep 2011 | $9.14 | $9.22 | $7.24 | $7.75 | -14.84% | 4,741,500 |
| Aug 2011 | $10.93 | $10.99 | $8.40 | $9.10 | -16.13% | 3,590,500 |
| Jul 2011 | $9.83 | $10.90 | $9.76 | $10.85 | +11.06% | 4,905,000 |
| Jun 2011 | $9.52 | $9.78 | $9.05 | $9.77 | +2.33% | 1,005,000 |
| May 2011 | $9.88 | $10.04 | $8.92 | $9.54 | -2.95% | 3,123,000 |
| Apr 2011 | $9.11 | $9.88 | $8.63 | $9.83 | +5.58% | 2,094,500 |
| Mar 2011 | $11.23 | $11.43 | $8.75 | $9.31 | -17.02% | 4,013,000 |
| Feb 2011 | $10.35 | $11.35 | $10.29 | $11.22 | +10.89% | 1,541,500 |
| Jan 2011 | $9.81 | $10.36 | $9.67 | $10.12 | +4.03% | 1,495,500 |
| Dec 2010 | $8.67 | $9.86 | $8.65 | $9.73 | +14.23% | 2,347,500 |
| Nov 2010 | $8.87 | $9.38 | $8.40 | $8.52 | -6.04% | 1,518,000 |
| Oct 2010 | $7.63 | $9.26 | $7.33 | $9.07 | +18.08% | 1,827,000 |
| Sep 2010 | $7.53 | $8.01 | $7.52 | $7.68 | +3.28% | 1,482,000 |
| Aug 2010 | $7.91 | $8.14 | $7.42 | $7.43 | -5.06% | 1,650,000 |
| Jul 2010 | $7.22 | $8.02 | $6.89 | $7.83 | +8.66% | 2,158,000 |
| Jun 2010 | $7.49 | $7.76 | $6.96 | $7.21 | -5.78% | 4,490,500 |
| May 2010 | $9.14 | $9.30 | $7.35 | $7.65 | -16.38% | 1,858,500 |
| Apr 2010 | $8.92 | $9.20 | $8.63 | $9.15 | +3.67% | 1,397,500 |
| Mar 2010 | $7.70 | $8.94 | $7.57 | $8.82 | +14.48% | 2,005,500 |
| Feb 2010 | $7.54 | $7.89 | $7.37 | $7.71 | +3.13% | 1,742,000 |
| Jan 2010 | $6.87 | $8.00 | $6.86 | $7.47 | +9.37% | 2,205,500 |
| Dec 2009 | $7.17 | $7.38 | $6.75 | $6.83 | -1.10% | 1,603,500 |
| Nov 2009 | $6.70 | $7.55 | $6.49 | $6.91 | +6.93% | 4,704,500 |
| Oct 2009 | $6.12 | $6.85 | $5.80 | $6.46 | +6.32% | 3,598,000 |
| Sep 2009 | $7.60 | $7.92 | $6.00 | $6.08 | -20.33% | 5,635,500 |
| Aug 2009 | $6.75 | $7.73 | $6.46 | $7.63 | +16.75% | 12,810,000 |
| Jul 2009 | $5.85 | $6.53 | $5.36 | $6.53 | +10.56% | 9,723,000 |
| Jun 2009 | $6.32 | $6.70 | $5.48 | $5.91 | -6.13% | 2,956,000 |
| May 2009 | $4.64 | $6.72 | $4.64 | $6.29 | +34.66% | 5,657,000 |
| Apr 2009 | $3.38 | $5.27 | $3.34 | $4.67 | +41.89% | 6,074,500 |
| Mar 2009 | $2.12 | $3.90 | $1.99 | $3.29 | +66.70% | 8,598,000 |
| Feb 2009 | $4.35 | $4.64 | $1.90 | $1.98 | -54.72% | 13,747,500 |
| Jan 2009 | $5.71 | $5.97 | $4.26 | $4.36 | -23.22% | 19,422,000 |
| Dec 2008 | $6.22 | $6.50 | $4.40 | $5.68 | -9.43% | 10,868,000 |
| Nov 2008 | $10.29 | $11.78 | $5.32 | $6.28 | -39.01% | 4,877,000 |
| Oct 2008 | $11.60 | $13.43 | $8.81 | $10.29 | -17.43% | 4,531,000 |
| Sep 2008 | $12.40 | $14.36 | $10.83 | $12.46 | +1.42% | 2,802,000 |
| Aug 2008 | $14.68 | $14.68 | $11.78 | $12.29 | -18.32% | 2,647,500 |
| Jul 2008 | $13.92 | $16.32 | $12.84 | $15.04 | +4.28% | 5,706,500 |
| Jun 2008 | $18.72 | $19.89 | $14.22 | $14.43 | -23.81% | 2,996,500 |
| May 2008 | $17.94 | $19.24 | $16.83 | $18.93 | +4.31% | 6,389,500 |
| Apr 2008 | $14.74 | $18.38 | $14.64 | $18.15 | +32.77% | 4,168,000 |
| Mar 2008 | $14.99 | $15.05 | $12.10 | $13.67 | -7.92% | 3,611,000 |
| Feb 2008 | $17.14 | $17.90 | $13.44 | $14.85 | -10.37% | 4,309,000 |
| Jan 2008 | $17.03 | $17.99 | $14.03 | $16.57 | -2.31% | 5,145,000 |
| Dec 2007 | $19.87 | $21.04 | $16.35 | $16.96 | -16.50% | 3,991,500 |
| Nov 2007 | $20.35 | $21.18 | $16.58 | $20.31 | -1.66% | 4,004,500 |
| Oct 2007 | $22.20 | $24.79 | $19.32 | $20.65 | -8.91% | 2,800,500 |
| Sep 2007 | $21.16 | $23.07 | $19.00 | $22.67 | +6.64% | 1,944,000 |
| Aug 2007 | $23.19 | $24.41 | $19.52 | $21.26 | -12.26% | 5,771,500 |
| Jul 2007 | $27.10 | $27.34 | $23.75 | $24.23 | -9.08% | 3,336,500 |
| Jun 2007 | $27.34 | $27.54 | $24.93 | $26.65 | -1.84% | 6,280,500 |
| May 2007 | $26.67 | $28.96 | $25.71 | $27.15 | +0.34% | 2,577,500 |
| Apr 2007 | $26.00 | $27.53 | $25.67 | $27.06 | +3.39% | 1,242,500 |
| Mar 2007 | $26.67 | $28.20 | $25.93 | $26.17 | -4.56% | 1,394,500 |
| Feb 2007 | $29.82 | $30.35 | $27.42 | $27.42 | -6.35% | 1,108,000 |
| Jan 2007 | $29.40 | $30.18 | $27.40 | $29.28 | -0.27% | 1,547,000 |
| Dec 2006 | $27.04 | $29.60 | $26.51 | $29.36 | +8.46% | 1,840,500 |
| Nov 2006 | $28.37 | $28.46 | $23.10 | $27.07 | -4.08% | 1,530,500 |
| Oct 2006 | $27.88 | $29.59 | $27.42 | $28.22 | +2.17% | 888,000 |
| Sep 2006 | $26.75 | $27.80 | $25.51 | $27.62 | +3.95% | 1,664,500 |
| Aug 2006 | $25.20 | $28.08 | $24.49 | $26.57 | +2.35% | 995,000 |
| Jul 2006 | $24.30 | $26.15 | $21.02 | $25.96 | +6.18% | 1,870,500 |
| Jun 2006 | $28.85 | $29.41 | $22.09 | $24.45 | -15.40% | 2,158,500 |
| May 2006 | $30.00 | $31.93 | $28.30 | $28.90 | -4.62% | 1,137,500 |
| Apr 2006 | $31.40 | $32.13 | $28.34 | $30.30 | -2.55% | 1,003,000 |
| Mar 2006 | $26.80 | $31.09 | $26.09 | $31.09 | +17.34% | 1,031,500 |
| Feb 2006 | $25.40 | $27.19 | $23.72 | $26.50 | +1.74% | 1,722,000 |
| Jan 2006 | $25.60 | $27.61 | $22.84 | $26.05 | +2.31% | 1,611,000 |
| Dec 2005 | $21.50 | $26.60 | $21.50 | $25.46 | +18.39% | 939,500 |
| Nov 2005 | $19.12 | $23.36 | $19.12 | $21.51 | +14.38% | 1,360,500 |
| Oct 2005 | $18.00 | $18.95 | $16.84 | $18.80 | +3.78% | 592,500 |
| Sep 2005 | $16.80 | $18.42 | $16.70 | $18.12 | +9.81% | 647,000 |
| Aug 2005 | $15.25 | $17.44 | $15.00 | $16.50 | +10.49% | 560,500 |
| Jul 2005 | $15.00 | $15.22 | $14.58 | $14.93 | -0.78% | 454,500 |
| Jun 2005 | $14.59 | $15.36 | $14.37 | $15.05 | +3.52% | 639,500 |
| May 2005 | $13.88 | $14.63 | $13.76 | $14.54 | +7.07% | 405,500 |
| Apr 2005 | $13.24 | $13.76 | $12.62 | $13.58 | +5.65% | 676,000 |
| Mar 2005 | $13.14 | $14.36 | $12.82 | $12.85 | -1.50% | 547,500 |
| Feb 2005 | $13.29 | $13.49 | $12.30 | $13.05 | -2.03% | 842,000 |
| Jan 2005 | $13.62 | $13.74 | $12.88 | $13.32 | -2.92% | 671,000 |
| Dec 2004 | $12.86 | $13.72 | $12.24 | $13.72 | +7.57% | 325,000 |
| Nov 2004 | $11.56 | $12.89 | $11.51 | $12.75 | +9.20% | 250,000 |
| Oct 2004 | $10.48 | $11.70 | $10.27 | $11.68 | +14.69% | 333,000 |
| Sep 2004 | $10.24 | $10.84 | $10.00 | $10.18 | -0.74% | 326,500 |
| Aug 2004 | $10.90 | $10.98 | $9.85 | $10.26 | -4.56% | 409,000 |
| Jul 2004 | $11.49 | $11.54 | $10.42 | $10.75 | -6.23% | 309,500 |
| Jun 2004 | $10.66 | $11.68 | $10.53 | $11.46 | +8.95% | 212,500 |
| May 2004 | $10.70 | $10.75 | $8.80 | $10.52 | -2.03% | 812,000 |
| Apr 2004 | $11.20 | $11.68 | $10.29 | $10.74 | -2.54% | 887,000 |
| Mar 2004 | $9.87 | $11.60 | $9.44 | $11.02 | +19.14% | 828,000 |
| Feb 2004 | $8.77 | $9.43 | $8.33 | $9.25 | +7.68% | 245,500 |
| Jan 2004 | $8.17 | $8.73 | $8.17 | $8.59 | +5.27% | 242,500 |
| Dec 2003 | $7.54 | $8.23 | $7.10 | $8.16 | +12.09% | 352,500 |
| Nov 2003 | $8.50 | $8.60 | $7.00 | $7.28 | -15.49% | 536,000 |
| Oct 2003 | $8.06 | $9.07 | $7.86 | $8.61 | +8.76% | 401,500 |
| Sep 2003 | $7.08 | $7.95 | $6.97 | $7.92 | +18.21% | 375,500 |
| Aug 2003 | $6.35 | $7.30 | $5.83 | $6.70 | +7.54% | 344,000 |
| Jul 2003 | $5.68 | $6.44 | $5.67 | $6.23 | +11.17% | 448,500 |
| Jun 2003 | $4.82 | $5.84 | $4.74 | $5.60 | +16.27% | 509,500 |
| May 2003 | $4.70 | $5.04 | $4.50 | $4.82 | +5.70% | 134,000 |
| Apr 2003 | $5.20 | $5.20 | $4.14 | $4.56 | -13.14% | 388,500 |
| Mar 2003 | $5.40 | $5.56 | $5.01 | $5.25 | -5.23% | 227,000 |
| Feb 2003 | $6.05 | $6.10 | $5.54 | $5.54 | -8.40% | 202,000 |
| Jan 2003 | $6.44 | $6.65 | $6.05 | $6.05 | -5.91% | 232,000 |
| Dec 2002 | $6.73 | $6.74 | $6.06 | $6.43 | -4.35% | 439,000 |
| Nov 2002 | $5.85 | $6.74 | $5.60 | $6.72 | +17.28% | 294,000 |
| Oct 2002 | $5.80 | $6.30 | $5.30 | $5.73 | -2.35% | 595,000 |
| Sep 2002 | $6.91 | $6.92 | $5.60 | $5.87 | -17.93% | 287,000 |
| Aug 2002 | $6.78 | $7.28 | $6.58 | $7.15 | +3.32% | 435,000 |
| Jul 2002 | $7.90 | $7.93 | $6.15 | $6.92 | -14.78% | 225,500 |
| Jun 2002 | $8.84 | $8.91 | $7.65 | $8.12 | -7.83% | 382,500 |
| May 2002 | $8.28 | $9.06 | $8.09 | $8.81 | +6.27% | 410,000 |
| Apr 2002 | $7.13 | $8.29 | $7.13 | $8.29 | +9.95% | 104,000 |
| Mar 2002 | $7.82 | $8.33 | $7.26 | $7.54 | -0.53% | 222,500 |
| Feb 2002 | $7.60 | $8.06 | $7.32 | $7.58 | -5.60% | 323,000 |
| Jan 2002 | $8.88 | $9.17 | $7.70 | $8.03 | -10.06% | 160,500 |
| Dec 2001 | $9.00 | $9.00 | $8.22 | $8.93 | -6.71% | 367,500 |
| Nov 2001 | $9.00 | $9.75 | $8.99 | $9.57 | +6.98% | 272,500 |
| Oct 2001 | $8.50 | $9.16 | $8.40 | $8.95 | +8.04% | 384,000 |
| Sep 2001 | $9.86 | $9.86 | $7.58 | $8.28 | -16.95% | 206,500 |
| Aug 2001 | $8.48 | $10.36 | $8.40 | $9.97 | +17.99% | 350,500 |
| Jul 2001 | $9.80 | $10.20 | $8.15 | $8.45 | -13.42% | 215,500 |
| Jun 2001 | $10.39 | $10.39 | $9.55 | $9.76 | -6.08% | 460,000 |
| May 2001 | $8.94 | $11.00 | $8.88 | $10.39 | +17.69% | 249,000 |
| Apr 2001 | $8.46 | $9.24 | $7.98 | $8.83 | +3.52% | 524,500 |
| Mar 2001 | $9.14 | $9.27 | $7.46 | $8.53 | -4.26% | 370,000 |
| Feb 2001 | $10.09 | $10.10 | $8.60 | $8.91 | -11.08% | 294,000 |
| Jan 2001 | $9.80 | $10.23 | $8.90 | $10.02 | +3.83% | 466,000 |
| Dec 2000 | $9.63 | $10.89 | $9.35 | $9.65 | +1.05% | 520,000 |
| Nov 2000 | $10.45 | $10.99 | $9.55 | $9.55 | -9.26% | 330,000 |
| Oct 2000 | $12.08 | $12.25 | $10.53 | $10.53 | -9.66% | 433,500 |
| Sep 2000 | $13.91 | $14.10 | $11.28 | $11.65 | -12.90% | 588,000 |
| Aug 2000 | $12.60 | $13.68 | $12.20 | $13.38 | +2.10% | 637,000 |
| Jul 2000 | $14.70 | $15.70 | $12.55 | $13.10 | -12.88% | 985,000 |
| Jun 2000 | $14.70 | $15.28 | $13.68 | $15.04 | +2.38% | 590,200 |
| May 2000 | $14.52 | $15.08 | $13.58 | $14.69 | +5.86% | 1,461,600 |
| Apr 2000 | $15.00 | $15.11 | $13.17 | $13.88 | +2.15% | 2,989,200 |
| Mar 2000 | $14.50 | $14.54 | $10.58 | $13.58 | -6.32% | 816,600 |
| Feb 2000 | $15.00 | $16.67 | $13.38 | $14.50 | -6.70% | 531,600 |
| Jan 2000 | $19.00 | $19.04 | $12.83 | $15.54 | -17.80% | 407,400 |
| Dec 1999 | $13.86 | $20.63 | $13.75 | $18.91 | +39.62% | 326,400 |
| Nov 1999 | $11.24 | $13.71 | $11.24 | $13.54 | +21.50% | 307,200 |
| Oct 1999 | $10.08 | $11.69 | $9.50 | $11.15 | +10.08% | 385,800 |
| Sep 1999 | $8.15 | $10.68 | $8.15 | $10.13 | +24.30% | 1,858,800 |
| Aug 1999 | $8.58 | $8.79 | $7.98 | $8.15 | -5.10% | 154,800 |
| Jul 1999 | $8.21 | $9.00 | $7.83 | $8.58 | +10.75% | 112,800 |
| Jun 1999 | $6.63 | $8.00 | $6.60 | $7.75 | +16.43% | 55,200 |
| May 1999 | $6.67 | $7.67 | $6.60 | $6.66 | +0.47% | 250,800 |
| Apr 1999 | $6.08 | $6.67 | $5.98 | $6.63 | +8.16% | 51,000 |
| Mar 1999 | $5.17 | $6.33 | $4.98 | $6.13 | +20.00% | 122,400 |
| Feb 1999 | $5.77 | $5.79 | $5.00 | $5.10 | -11.55% | 36,600 |
| Jan 1999 | $6.38 | $6.42 | $5.38 | $5.77 | -8.88% | 76,200 |
| Dec 1998 | $6.02 | $6.40 | $5.96 | $6.33 | +4.83% | 16,200 |
| Nov 1998 | $6.00 | $6.04 | $5.97 | $6.04 | +0.70% | 4,800 |
| Oct 1998 | $5.77 | $6.00 | $5.23 | $6.00 | +3.97% | 148,200 |
| Sep 1998 | $5.45 | $5.77 | $5.27 | $5.77 | – | 48,000 |
Seasonality
IX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 1.4% | -4.3% | -1.0% | 5.2% | -0.9% | 2.2% | 2.5% | -1.6% | -0.7% | 6.6% | -0.2% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.5% | 16.4% | -15.6% | 12.1% | 16.1% | -2.5% | 6.0% | -3.3% | -3.2% | -2.3% | ||
| 2025 | -0.4% | -3.4% | 4.2% | -4.0% | 6.0% | 5.9% | 0.1% | 14.9% | 0.8% | -6.2% | 11.7% | 6.8% |
| 2024 | 2.3% | 10.1% | 6.5% | -6.9% | 6.7% | 1.7% | 8.7% | 3.4% | -5.6% | -8.5% | 6.3% | -5.8% |
| 2023 | 9.2% | 1.7% | -8.2% | 3.9% | -1.1% | 8.1% | 5.7% | -3.6% | 1.1% | -2.4% | -0.2% | 2.1% |
| 2022 | 1.9% | -4.9% | 1.3% | -9.1% | 4.9% | -11.6% | 5.5% | -7.2% | -14.2% | 3.6% | 10.2% | -0.2% |
| 2021 | 4.7% | 5.5% | -0.7% | -4.7% | 9.0% | -3.9% | 3.8% | 6.6% | 0.9% | 4.8% | -0.3% | 3.2% |
| 2020 | 1.7% | -5.8% | -26.0% | 0.1% | 11.6% | -6.7% | -12.4% | 15.1% | 0.7% | -6.0% | 25.9% | 4.4% |
| 2019 | 5.2% | -3.6% | -0.9% | -2.5% | 0.5% | 6.3% | -4.7% | 3.5% | 1.7% | 4.4% | 4.8% | 1.5% |
| 2018 | 11.2% | -5.7% | 1.1% | -2.1% | -5.1% | -5.4% | 2.6% | -1.4% | 1.4% | -0.2% | 0.1% | -11.6% |
| 2017 | -3.2% | 3.9% | -5.0% | 3.0% | 3.1% | -1.3% | 6.3% | -2.8% | 0.5% | 6.0% | 0.5% | -1.7% |