Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.78	13.78	13.78	13.78	13.78	1.21%	-
Sep 25, 2025	13.58	13.58	13.58	13.62	13.62	0.89%	15
Sep 24, 2025	13.54	13.54	13.54	13.50	13.50	-1.35%	5
Sep 23, 2025	13.82	13.82	13.82	13.68	13.68	-0.15%	262
Sep 22, 2025	13.66	13.66	13.66	13.70	13.70	0.33%	500
Sep 19, 2025	13.72	13.72	13.55	13.66	13.66	0.44%	425
Sep 18, 2025	13.60	13.60	13.60	13.60	13.60	-0.40%	-
Sep 17, 2025	13.65	13.65	13.65	13.65	13.65	0.15%	-
Sep 16, 2025	13.70	13.70	13.70	13.63	13.63	-1.55%	18
Sep 15, 2025	13.94	13.95	13.94	13.85	13.85	-0.36%	1,000
Sep 12, 2025	13.94	13.94	13.91	13.90	13.90	-0.07%	43
Sep 11, 2025	13.91	13.91	13.91	13.91	13.91	1.46%	-
Sep 10, 2025	13.69	13.69	13.69	13.71	13.71	0.33%	167
Sep 9, 2025	13.49	13.49	13.48	13.66	13.66	1.04%	2,300
Sep 8, 2025	13.48	13.48	13.48	13.52	13.52	-0.52%	60
Sep 5, 2025	13.76	13.77	13.75	13.59	13.59	-0.88%	2,118
Sep 4, 2025	13.71	13.71	13.71	13.71	13.71	1.37%	-
Sep 3, 2025	13.53	13.53	13.53	13.53	13.53	-1.89%	-
Sep 2, 2025	13.80	13.80	13.80	13.79	13.79	-0.65%	200
Sep 1, 2025	13.88	13.88	13.88	13.88	13.88	-0.39%	-
Aug 29, 2025	13.93	13.93	13.93	13.93	13.93	1.57%	-
Aug 28, 2025	13.67	13.71	13.67	13.72	13.72	-0.69%	114
Aug 27, 2025	13.81	13.81	13.81	13.81	13.81	-0.54%	-
Aug 26, 2025	13.89	13.89	13.89	13.89	13.89	-2.05%	-
Aug 25, 2025	14.18	14.18	14.18	14.18	14.18	-2.21%	-
Aug 22, 2025	14.46	14.58	14.46	14.50	14.50	0.38%	1,500
Aug 21, 2025	14.40	14.40	14.39	14.44	14.44	-0.35%	1,140
Aug 20, 2025	14.44	14.44	14.44	14.49	14.49	0.38%	500
Aug 19, 2025	14.45	14.45	14.45	14.44	14.44	-0.48%	20
Aug 18, 2025	14.46	14.48	14.46	14.51	14.51	1.01%	638
Aug 14, 2025	14.36	14.36	14.36	14.36	14.36	0.53%	-
Aug 13, 2025	14.30	14.30	14.30	14.29	14.29	1.20%	220
Aug 12, 2025	14.13	14.13	14.12	14.12	14.12	-0.14%	462
Aug 11, 2025	13.93	13.93	13.93	14.14	14.14	1.36%	3
Aug 8, 2025	13.85	13.85	13.85	13.95	13.95	0.98%	720
Aug 7, 2025	13.81	13.81	13.81	13.81	13.81	-0.79%	-
Aug 6, 2025	13.80	13.99	13.80	13.92	13.92	0.94%	764
Aug 5, 2025	13.71	13.76	13.71	13.79	13.79	0.25%	800
Aug 4, 2025	13.72	13.72	13.72	13.76	13.76	-0.25%	1,500
Aug 1, 2025	13.45	13.70	13.45	13.79	13.79	3.33%	4,294
Jul 31, 2025	13.20	13.20	13.17	13.35	13.35	0.26%	465
Jul 30, 2025	13.31	13.31	13.31	13.31	13.31	-0.37%	-
Jul 29, 2025	13.40	13.42	13.16	13.36	13.36	2.06%	4,053
Jul 28, 2025	13.09	13.09	13.09	13.09	13.09	-1.43%	-
Jul 25, 2025	13.33	13.33	13.33	13.28	13.28	0.45%	15
Jul 24, 2025	13.22	13.22	13.22	13.22	13.22	0.65%	-
Jul 23, 2025	13.14	13.14	13.14	13.14	13.14	-0.04%	-
Jul 22, 2025	13.14	13.14	13.14	13.14	13.14	0.42%	-
Jul 21, 2025	13.11	13.14	13.11	13.09	13.09	-0.98%	1,055
Jul 18, 2025	13.22	13.22	13.22	13.22	13.22	0.34%	-