Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.57	14.75	14.57	14.70	14.70	1.48%	4,562,429
Nov 2, 2026	14.33	14.50	14.33	14.49	14.49	0.10%	3,566,332
Oct 30, 2026	14.64	14.67	14.44	14.47	14.47	0.21%	5,371,088
Oct 29, 2026	14.28	14.44	14.24	14.44	14.44	1.51%	4,480,640
Oct 28, 2026	14.18	14.42	14.18	14.23	14.23	-0.25%	4,161,066
Oct 27, 2026	14.12	14.36	14.00	14.26	14.26	-	6,261,941
Oct 26, 2026	14.27	14.27	14.11	14.26	14.26	0.39%	3,549,555
Oct 23, 2026	14.30	14.31	14.01	14.21	14.21	-1.11%	3,861,665
Oct 22, 2026	14.23	14.44	14.13	14.37	14.37	1.88%	5,128,359
Oct 21, 2026	14.21	14.27	14.06	14.10	14.10	-1.33%	3,957,216
Oct 20, 2026	14.23	14.38	14.20	14.29	14.29	0.63%	4,028,884
Oct 19, 2026	14.42	14.44	14.19	14.20	14.20	-2.51%	5,221,306
Oct 16, 2026	14.35	14.57	14.33	14.57	14.57	0.87%	4,715,546
Oct 15, 2026	14.22	14.49	14.19	14.44	14.44	3.03%	5,401,216
Oct 14, 2026	13.88	14.05	13.80	14.02	14.02	0.97%	6,585,648
Oct 13, 2026	13.85	13.93	13.76	13.88	13.88	1.06%	5,773,444
Oct 12, 2026	13.86	13.94	13.67	13.74	13.74	-0.97%	4,344,701
Oct 9, 2026	13.95	14.01	13.72	13.87	13.87	-2.50%	4,932,003
Oct 8, 2026	14.24	14.36	14.17	14.23	14.23	-0.14%	4,406,577
Oct 7, 2026	14.23	14.36	14.15	14.25	14.25	1.32%	6,232,495
Oct 6, 2026	14.15	14.37	14.01	14.06	14.06	0.21%	6,227,444
Oct 5, 2026	14.00	14.10	13.98	14.03	14.03	0.36%	3,748,750
Oct 2, 2026	13.78	13.98	13.72	13.98	13.98	1.19%	3,937,462
Oct 1, 2026	13.60	13.87	13.52	13.82	13.82	0.80%	4,949,437
Sep 30, 2026	13.69	13.75	13.57	13.71	13.71	-0.18%	8,261,507
Sep 29, 2026	13.90	13.90	13.69	13.73	13.73	-1.51%	7,011,118
Sep 28, 2026	14.22	14.26	13.94	13.94	13.94	-1.55%	3,413,833
Sep 25, 2026	14.01	14.16	13.98	14.16	14.16	1.03%	4,215,389
Sep 24, 2026	14.19	14.20	13.95	14.02	14.02	-0.32%	5,480,664
Sep 23, 2026	14.40	14.41	13.97	14.06	14.06	-2.33%	9,207,037
Sep 22, 2026	15.01	15.07	14.36	14.40	14.40	-4.13%	10,137,811
Sep 21, 2026	15.01	15.11	14.91	15.02	15.02	-0.10%	5,722,012
Sep 18, 2026	15.37	15.53	15.00	15.03	15.03	-5.83%	16,263,664
Sep 17, 2026	15.88	16.11	15.88	15.96	15.96	0.54%	4,682,291
Sep 16, 2026	15.80	15.97	15.74	15.88	15.88	0.38%	3,636,733
Sep 15, 2026	15.70	15.85	15.59	15.82	15.82	0.09%	3,897,604
Sep 14, 2026	15.63	15.83	15.60	15.80	15.80	1.64%	3,824,301
Sep 11, 2026	15.52	15.69	15.48	15.55	15.55	0.19%	3,275,763
Sep 10, 2026	15.45	15.52	15.37	15.52	15.52	1.97%	3,770,275
Sep 9, 2026	15.29	15.43	15.19	15.22	15.22	-1.01%	5,321,988
Sep 8, 2026	15.35	15.39	15.26	15.37	15.37	0.46%	2,947,471
Sep 7, 2026	15.24	15.51	15.20	15.30	15.30	-0.26%	2,592,413
Sep 4, 2026	15.37	15.37	15.19	15.34	15.34	-0.42%	5,050,844
Sep 3, 2026	15.51	15.70	15.41	15.41	15.41	-0.80%	2,905,357
Sep 2, 2026	15.52	15.60	15.29	15.53	15.53	0.13%	4,118,738
Sep 1, 2026	15.41	15.54	15.21	15.51	15.51	0.68%	5,654,297
Aug 31, 2026	15.24	15.41	15.21	15.41	15.41	1.38%	8,966,278
Aug 28, 2026	15.19	15.25	14.87	15.20	15.20	0.63%	8,056,883
Aug 27, 2026	15.70	15.70	14.80	15.10	15.10	-4.19%	9,631,964
Aug 26, 2026	15.91	15.93	15.73	15.76	15.76	-1.25%	5,055,336