Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.42	13.83	13.39	13.83	13.83	3.60%	11,352,557
Jul 31, 2025	13.39	13.40	13.20	13.35	13.35	0.15%	4,623,744
Jul 30, 2025	13.32	13.41	13.26	13.33	13.33	0.08%	3,335,427
Jul 29, 2025	13.02	13.47	12.90	13.32	13.32	2.07%	8,237,836
Jul 28, 2025	13.22	13.28	13.05	13.05	13.05	-2.03%	5,492,632
Jul 25, 2025	13.30	13.34	13.23	13.32	13.32	0.15%	3,406,161
Jul 24, 2025	13.17	13.33	13.02	13.30	13.30	1.37%	6,156,369
Jul 23, 2025	13.25	13.25	13.06	13.12	13.12	-0.76%	4,626,787
Jul 22, 2025	13.08	13.22	13.08	13.22	13.22	1.15%	3,785,519
Jul 21, 2025	13.19	13.21	12.95	13.07	13.07	-0.91%	3,480,817
Jul 18, 2025	13.20	13.26	13.17	13.19	13.19	0.08%	4,256,133
Jul 17, 2025	13.10	13.22	13.09	13.18	13.18	0.08%	3,677,570
Jul 16, 2025	13.11	13.23	13.04	13.17	13.17	0.77%	4,686,199
Jul 15, 2025	13.21	13.21	13.01	13.07	13.07	-1.13%	5,245,642
Jul 14, 2025	13.03	13.23	12.97	13.22	13.22	1.77%	5,206,619
Jul 11, 2025	13.01	13.04	12.96	12.99	12.99	0.15%	3,420,988
Jul 10, 2025	13.12	13.14	12.89	12.97	12.97	-1.07%	4,673,274
Jul 9, 2025	13.08	13.21	13.04	13.11	13.11	0.38%	5,034,234
Jul 8, 2025	13.00	13.10	12.99	13.06	13.06	0.15%	4,367,556
Jul 7, 2025	13.35	13.38	12.92	13.04	13.04	-1.95%	6,881,719
Jul 4, 2025	13.25	13.31	13.21	13.30	13.30	0.68%	2,775,328
Jul 3, 2025	13.26	13.29	13.11	13.21	13.21	-0.38%	6,418,221
Jul 2, 2025	13.33	13.44	13.19	13.26	13.26	0.45%	6,234,581
Jul 1, 2025	13.01	13.23	12.97	13.20	13.20	2.17%	6,678,775
Jun 30, 2025	12.89	12.92	12.83	12.92	12.92	0.62%	4,583,804
Jun 27, 2025	12.76	12.86	12.68	12.84	12.84	0.71%	5,157,255
Jun 26, 2025	12.70	12.78	12.69	12.75	12.75	0.87%	5,101,519
Jun 25, 2025	12.70	12.76	12.63	12.64	12.64	-0.86%	3,903,240
Jun 24, 2025	12.73	12.82	12.64	12.75	12.75	0.08%	5,792,918
Jun 23, 2025	12.74	12.80	12.69	12.74	12.74	-0.39%	3,703,088
Jun 20, 2025	12.76	12.87	12.74	12.79	12.79	0.55%	15,295,412
Jun 19, 2025	12.86	12.94	12.72	12.72	12.72	-1.01%	7,274,018
Jun 18, 2025	12.78	12.86	12.74	12.85	12.85	0.78%	4,930,711
Jun 17, 2025	12.68	12.75	12.52	12.75	12.75	-	6,403,947
Jun 16, 2025	12.72	12.79	12.61	12.75	12.75	-	5,078,542
Jun 13, 2025	12.59	12.83	12.59	12.75	12.75	0.47%	6,159,324
Jun 12, 2025	12.57	12.84	12.56	12.69	12.69	0.87%	6,033,239
Jun 11, 2025	12.55	12.62	12.49	12.58	12.58	0.32%	3,992,047
Jun 10, 2025	12.63	12.68	12.52	12.54	12.54	-0.63%	4,371,525
Jun 9, 2025	12.71	12.73	12.60	12.62	12.62	-0.47%	2,823,115
Jun 6, 2025	12.85	12.87	12.68	12.68	12.68	-0.86%	2,993,395
Jun 5, 2025	12.74	12.83	12.70	12.79	12.79	0.47%	3,521,985
Jun 4, 2025	12.76	12.77	12.69	12.73	12.73	0.24%	4,696,525
Jun 3, 2025	12.80	12.85	12.70	12.70	12.70	-3.86%	7,367,444
Jun 2, 2025	13.21	13.25	13.10	13.21	12.76	0.53%	5,592,933
May 30, 2025	13.21	13.28	13.14	13.14	12.69	-0.08%	9,029,061
May 29, 2025	13.06	13.19	13.00	13.15	12.70	-0.08%	2,458,039
May 28, 2025	13.23	13.26	13.16	13.16	12.71	-0.30%	3,301,505
May 27, 2025	13.37	13.38	13.20	13.20	12.75	-1.12%	4,662,725
May 26, 2025	13.37	13.39	13.30	13.35	12.89	0.07%	3,435,216