Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	14.03	14.07	13.88	14.03	14.03	0.07%	2,760,939
Nov 14, 2025	14.35	14.36	13.89	14.02	14.02	-2.16%	4,351,291
Nov 13, 2025	14.25	14.39	14.18	14.33	14.33	0.81%	2,721,287
Nov 12, 2025	14.20	14.26	14.12	14.22	14.22	0.39%	3,593,007
Nov 11, 2025	14.16	14.28	14.12	14.16	14.16	0.11%	3,187,610
Nov 10, 2025	14.03	14.23	14.02	14.15	14.15	-0.14%	3,009,098
Nov 7, 2025	13.95	14.27	13.90	14.17	14.17	1.61%	3,771,241
Nov 6, 2025	13.83	13.94	13.73	13.94	13.94	1.64%	3,643,038
Nov 5, 2025	13.73	13.86	13.71	13.72	13.72	-	3,380,269
Nov 4, 2025	13.76	13.76	13.53	13.72	13.72	-1.01%	2,868,442
Nov 3, 2025	13.96	14.17	13.83	13.86	13.86	0.14%	2,807,897
Oct 31, 2025	13.85	13.89	13.78	13.84	13.84	-0.14%	3,001,087
Oct 30, 2025	13.78	13.86	13.65	13.86	13.86	1.02%	4,055,923
Oct 29, 2025	13.85	13.86	13.69	13.72	13.72	-1.26%	4,304,841
Oct 28, 2025	13.90	13.91	13.64	13.89	13.89	0.29%	3,539,892
Oct 27, 2025	13.93	13.94	13.73	13.85	13.85	-0.50%	2,710,207
Oct 24, 2025	14.13	14.16	13.81	13.92	13.92	-1.63%	3,783,933
Oct 23, 2025	14.10	14.29	14.00	14.15	14.15	0.57%	4,437,686
Oct 22, 2025	14.11	14.13	13.92	14.07	14.07	-0.39%	4,390,773
Oct 21, 2025	14.19	14.21	14.07	14.13	14.13	-0.25%	3,076,165
Oct 20, 2025	14.25	14.28	14.16	14.16	14.16	-1.22%	2,842,966
Oct 17, 2025	14.03	14.36	14.00	14.34	14.34	1.77%	5,116,783
Oct 16, 2025	13.98	14.14	13.82	14.09	14.09	0.50%	3,147,289
Oct 15, 2025	14.05	14.30	13.81	14.02	14.02	3.28%	9,024,947
Oct 14, 2025	13.47	13.59	13.47	13.57	13.57	1.04%	3,075,263
Oct 13, 2025	13.64	13.65	13.43	13.43	13.43	-1.18%	2,735,334
Oct 10, 2025	13.58	13.64	13.54	13.59	13.59	0.22%	2,526,103
Oct 9, 2025	13.40	13.58	13.38	13.56	13.56	1.27%	3,717,206
Oct 8, 2025	13.28	13.46	13.26	13.39	13.39	1.32%	4,817,138
Oct 7, 2025	13.24	13.30	13.11	13.22	13.22	0.23%	3,587,700
Oct 6, 2025	13.34	13.35	13.08	13.19	13.19	-1.01%	4,953,754
Oct 3, 2025	13.61	13.61	13.28	13.32	13.32	-1.59%	3,654,666
Oct 2, 2025	13.36	13.62	13.28	13.54	13.54	-1.24%	5,579,011
Oct 1, 2025	13.82	13.84	13.59	13.71	13.71	-0.76%	3,219,761
Sep 30, 2025	13.68	13.81	13.59	13.81	13.81	0.80%	2,981,232
Sep 29, 2025	13.73	13.76	13.61	13.70	13.70	-0.44%	2,347,349
Sep 26, 2025	13.66	13.81	13.56	13.76	13.76	0.95%	2,815,241
Sep 25, 2025	13.44	13.66	13.38	13.63	13.63	1.15%	3,970,621
Sep 24, 2025	13.71	13.75	13.46	13.48	13.48	-1.06%	3,192,996
Sep 23, 2025	13.75	13.79	13.62	13.62	13.62	-0.66%	2,838,584
Sep 22, 2025	13.60	13.82	13.53	13.71	13.71	0.04%	2,635,977
Sep 19, 2025	13.62	13.76	13.60	13.71	13.71	0.62%	12,984,200
Sep 18, 2025	13.69	13.71	13.54	13.62	13.62	-0.44%	3,847,840
Sep 17, 2025	13.70	13.74	13.59	13.68	13.68	0.07%	3,777,822
Sep 16, 2025	13.80	13.82	13.62	13.67	13.67	-1.12%	3,911,945
Sep 15, 2025	13.90	13.94	13.82	13.83	13.83	-0.54%	3,234,095
Sep 12, 2025	13.95	13.95	13.85	13.90	13.90	0.07%	2,095,933
Sep 11, 2025	13.69	13.92	13.69	13.89	13.89	1.24%	3,452,995
Sep 10, 2025	13.64	13.73	13.53	13.72	13.72	0.37%	3,341,620
Sep 9, 2025	13.55	13.69	13.51	13.67	13.67	1.07%	2,782,483