Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.26	17.26	16.94	17.16	17.16	-0.87%	5,121,359
Feb 12, 2026	17.17	17.31	16.84	17.31	17.31	0.79%	6,340,500
Feb 11, 2026	16.44	17.24	16.41	17.17	17.17	4.31%	8,504,291
Feb 10, 2026	16.60	16.63	16.36	16.46	16.46	-0.84%	3,572,279
Feb 9, 2026	16.39	16.60	16.36	16.60	16.60	0.55%	4,828,547
Feb 6, 2026	16.42	16.59	16.36	16.51	16.51	0.09%	5,470,913
Feb 5, 2026	16.38	16.50	16.08	16.50	16.50	-0.30%	4,898,256
Feb 4, 2026	16.10	16.77	16.09	16.55	16.55	3.83%	8,085,866
Feb 3, 2026	15.83	16.03	15.72	15.94	15.94	0.28%	3,869,970
Feb 2, 2026	15.66	15.94	15.63	15.89	15.89	1.73%	3,856,964
Jan 30, 2026	15.58	15.67	15.52	15.62	15.62	0.35%	4,425,028
Jan 29, 2026	15.60	15.77	15.55	15.57	15.57	-0.32%	2,926,523
Jan 28, 2026	15.34	15.64	15.25	15.62	15.62	0.87%	4,943,947
Jan 27, 2026	15.25	15.48	15.17	15.48	15.48	1.71%	4,037,611
Jan 26, 2026	15.11	15.32	15.03	15.22	15.22	1.57%	5,056,402
Jan 23, 2026	15.00	15.01	14.84	14.99	14.99	0.27%	4,300,287
Jan 22, 2026	14.52	14.97	14.52	14.95	14.95	3.97%	5,798,169
Jan 21, 2026	14.64	14.71	14.38	14.38	14.38	-2.01%	5,627,235
Jan 20, 2026	14.77	14.90	14.64	14.67	14.67	-0.91%	3,318,950
Jan 19, 2026	14.76	15.01	14.69	14.81	14.81	0.24%	3,938,517
Jan 16, 2026	14.69	14.91	14.65	14.77	14.77	1.10%	5,686,218
Jan 15, 2026	14.59	14.64	14.40	14.61	14.61	0.52%	3,895,519
Jan 14, 2026	14.15	14.61	14.14	14.54	14.54	2.83%	4,522,127
Jan 13, 2026	14.16	14.21	14.01	14.14	14.14	-0.53%	4,295,761
Jan 12, 2026	14.19	14.26	14.04	14.21	14.21	0.11%	3,555,466
Jan 9, 2026	14.66	14.67	14.20	14.20	14.20	-2.87%	4,686,100
Jan 8, 2026	14.40	14.69	14.40	14.62	14.62	1.11%	3,873,553
Jan 7, 2026	14.40	14.56	14.28	14.46	14.46	0.63%	4,890,437
Jan 6, 2026	14.43	14.56	14.37	14.37	14.37	1.48%	5,866,681
Jan 5, 2026	14.34	14.34	14.00	14.16	14.16	-1.29%	3,294,023
Jan 2, 2026	14.20	14.39	14.20	14.34	14.34	0.99%	2,146,781
Dec 31, 2025	14.26	14.26	14.19	14.20	14.20	-0.39%	1,556,642
Dec 30, 2025	14.13	14.29	14.10	14.26	14.26	0.99%	1,931,384
Dec 29, 2025	14.03	14.19	14.01	14.12	14.12	0.43%	2,592,775
Dec 24, 2025	14.01	14.13	14.01	14.06	14.06	0.04%	751,613
Dec 23, 2025	14.00	14.07	13.90	14.05	14.05	0.90%	2,847,120
Dec 22, 2025	13.86	13.93	13.72	13.93	13.93	0.11%	1,906,545
Dec 19, 2025	13.87	13.95	13.85	13.91	13.91	0.25%	9,113,821
Dec 18, 2025	13.78	13.94	13.76	13.88	13.88	0.33%	3,791,445
Dec 17, 2025	13.69	13.85	13.58	13.83	13.83	0.99%	4,138,031
Dec 16, 2025	13.92	13.92	13.70	13.70	13.70	-1.19%	4,878,205
Dec 15, 2025	13.61	13.90	13.51	13.86	13.86	1.32%	4,339,534
Dec 12, 2025	13.73	13.78	13.65	13.68	13.68	-0.40%	3,109,721
Dec 11, 2025	13.65	13.75	13.62	13.74	13.74	0.51%	2,323,755
Dec 10, 2025	13.68	13.69	13.49	13.67	13.67	-0.36%	3,353,854
Dec 9, 2025	13.74	13.79	13.68	13.72	13.72	0.04%	3,524,422
Dec 8, 2025	13.71	13.76	13.61	13.71	13.71	-0.22%	4,162,522
Dec 5, 2025	14.03	14.03	13.74	13.74	13.74	-2.07%	3,626,633
Dec 4, 2025	14.04	14.11	14.01	14.03	14.03	-0.39%	3,635,732
Dec 3, 2025	14.03	14.12	13.99	14.09	14.09	0.11%	4,254,491