Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.98%	4,953,754
Oct 3, 2025	13.61	13.61	13.28	13.32	13.32	-1.62%	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	-0.72%	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	1.11%	3,970,621
Sep 24, 2025	13.71	13.75	13.46	13.48	13.48	-1.03%	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	-	2,635,977
Sep 19, 2025	13.62	13.76	13.60	13.71	13.71	0.66%	12,984,206
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	-1.16%	3,911,945
Sep 15, 2025	13.90	13.94	13.82	13.83	13.83	-0.50%	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	1.03%	2,782,483
Sep 8, 2025	13.62	13.62	13.47	13.53	13.53	-0.73%	3,572,600
Sep 5, 2025	13.70	13.75	13.57	13.63	13.63	-0.66%	4,366,285
Sep 4, 2025	13.50	13.79	13.43	13.72	13.72	1.40%	5,310,916
Sep 3, 2025	13.74	13.77	13.48	13.53	13.53	-1.89%	6,987,502
Sep 2, 2025	13.82	13.85	13.73	13.79	13.79	-0.72%	4,307,360
Sep 1, 2025	13.97	13.97	13.83	13.89	13.89	-0.07%	2,458,937
Aug 29, 2025	13.75	13.95	13.69	13.90	13.90	1.16%	6,197,679
Aug 28, 2025	13.91	13.93	13.59	13.74	13.74	-0.87%	3,993,403
Aug 27, 2025	13.88	13.91	13.57	13.86	13.86	-0.14%	5,831,313
Aug 26, 2025	14.05	14.08	13.85	13.88	13.88	-2.39%	14,401,680
Aug 25, 2025	14.39	14.43	14.18	14.22	14.22	-1.80%	4,192,963
Aug 22, 2025	14.47	14.55	14.44	14.48	14.48	0.14%	3,611,771
Aug 21, 2025	14.46	14.48	14.38	14.46	14.46	-0.21%	3,104,107
Aug 20, 2025	14.40	14.54	14.38	14.49	14.49	0.69%	3,360,886
Aug 19, 2025	14.52	14.53	14.39	14.39	14.39	-0.69%	4,474,836
Aug 18, 2025	14.49	14.56	14.45	14.49	14.49	0.35%	3,417,794
Aug 15, 2025	14.41	14.47	14.33	14.44	14.44	0.21%	3,430,066
Aug 14, 2025	14.31	14.41	14.28	14.41	14.41	0.77%	6,861,503
Aug 13, 2025	14.08	14.32	14.08	14.30	14.30	1.42%	5,101,175
Aug 12, 2025	14.15	14.22	14.10	14.10	14.10	-0.35%	3,358,341
Aug 11, 2025	13.97	14.15	13.92	14.15	14.15	1.58%	5,061,555
Aug 8, 2025	13.88	13.97	13.85	13.93	13.93	0.87%	4,463,845
Aug 7, 2025	13.85	13.89	13.64	13.81	13.81	-0.58%	4,853,883
Aug 6, 2025	13.77	13.97	13.70	13.89	13.89	0.80%	4,390,668
Aug 5, 2025	13.77	13.86	13.69	13.78	13.78	0.29%	3,170,070
Aug 4, 2025	13.79	13.84	13.72	13.74	13.74	-0.65%	5,443,421
Aug 1, 2025	13.42	13.83	13.39	13.83	13.83	3.60%	11,358,118
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