Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.43	16.43	16.43	16.43	16.43	-0.67%	-
Feb 9, 2026	16.56	16.56	16.47	16.54	16.54	0.24%	646
Feb 6, 2026	16.39	16.46	16.39	16.50	16.50	0.18%	125
Feb 5, 2026	16.39	16.39	16.26	16.47	16.47	-0.48%	3,412
Feb 4, 2026	16.35	16.35	16.32	16.55	16.55	4.12%	210
Feb 3, 2026	16.01	16.01	15.94	15.90	15.90	0.06%	445
Feb 2, 2026	15.83	15.85	15.78	15.89	15.89	1.79%	1,055
Jan 30, 2026	15.59	15.66	15.59	15.61	15.61	0.10%	55
Jan 29, 2026	15.65	15.66	15.65	15.59	15.59	-0.19%	389
Jan 28, 2026	15.36	15.36	15.30	15.62	15.62	1.40%	405
Jan 27, 2026	15.37	15.37	15.32	15.41	15.41	1.22%	443
Jan 26, 2026	15.09	15.15	15.08	15.22	15.22	1.50%	196
Jan 23, 2026	15.00	15.00	15.00	15.00	15.00	0.77%	-
Jan 22, 2026	14.58	14.94	14.58	14.88	14.88	2.73%	307
Jan 21, 2026	14.54	14.62	14.54	14.49	14.49	-1.16%	5,268
Jan 20, 2026	14.80	14.80	14.75	14.66	14.66	-0.54%	1,136
Jan 19, 2026	14.88	14.94	14.81	14.74	14.74	-0.03%	439
Jan 16, 2026	14.71	14.79	14.71	14.74	14.74	0.82%	168
Jan 15, 2026	14.49	14.54	14.49	14.62	14.62	0.69%	814
Jan 14, 2026	14.49	14.50	14.49	14.52	14.52	2.72%	118
Jan 13, 2026	14.14	14.14	14.14	14.14	14.14	-0.18%	-
Jan 12, 2026	14.16	14.16	14.16	14.16	14.16	-0.42%	-
Jan 9, 2026	14.43	14.43	14.42	14.22	14.22	-2.90%	368
Jan 8, 2026	14.65	14.65	14.65	14.65	14.65	1.10%	-
Jan 7, 2026	14.40	14.49	14.40	14.49	14.49	0.59%	740
Jan 6, 2026	14.40	14.40	14.40	14.40	14.40	1.62%	-
Jan 5, 2026	14.26	14.26	13.99	14.17	14.17	-1.01%	1,345
Jan 2, 2026	14.32	14.32	14.32	14.32	14.32	0.28%	-
Dec 30, 2025	14.17	14.35	14.17	14.28	14.28	0.74%	1,477
Dec 29, 2025	13.75	14.08	12.42	14.17	14.17	0.96%	1,307
Dec 23, 2025	13.94	13.94	13.92	14.04	14.04	0.83%	4,363
Dec 22, 2025	13.92	13.92	13.92	13.92	13.92	-0.14%	-
Dec 19, 2025	13.94	13.94	13.94	13.94	13.94	0.47%	-
Dec 18, 2025	13.88	13.88	13.88	13.88	13.88	0.43%	-
Dec 17, 2025	13.82	13.82	13.82	13.82	13.82	0.66%	-
Dec 16, 2025	13.73	13.73	13.73	13.73	13.73	-1.12%	-
Dec 15, 2025	13.66	13.83	13.48	13.88	13.88	1.46%	785
Dec 12, 2025	13.68	13.68	13.68	13.68	13.68	-0.36%	-
Dec 11, 2025	13.66	13.66	13.66	13.73	13.73	0.48%	2,400
Dec 10, 2025	13.66	13.66	13.66	13.67	13.67	-0.26%	117
Dec 9, 2025	13.66	13.66	13.65	13.70	13.70	-	1,000
Dec 8, 2025	13.75	13.75	13.75	13.70	13.70	-0.51%	117
Dec 5, 2025	13.77	13.77	13.77	13.77	13.77	-1.96%	-
Dec 4, 2025	14.05	14.05	14.05	14.05	14.05	0.18%	-
Dec 3, 2025	14.02	14.02	14.02	14.02	14.02	-0.25%	-
Dec 2, 2025	14.06	14.06	14.06	14.06	14.06	-0.71%	-
Dec 1, 2025	14.14	14.24	14.14	14.16	13.86	-2.58%	75
Nov 28, 2025	14.11	14.26	14.11	14.53	14.22	2.98%	35
Nov 27, 2025	13.81	13.81	13.81	14.11	13.81	2.47%	-
Nov 26, 2025	13.48	13.48	13.48	13.77	13.48	-1.85%	-