Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	15.84	15.96	15.79	15.96	15.96	0.82%	4,214,363
Aug 24, 2026	16.03	16.13	15.83	15.83	15.83	-0.85%	4,395,224
Aug 21, 2026	16.21	16.26	15.95	15.97	15.97	-0.87%	5,788,102
Aug 20, 2026	16.19	16.20	16.07	16.11	16.11	-0.22%	3,661,625
Aug 19, 2026	16.22	16.27	16.09	16.14	16.14	-0.25%	4,102,020
Aug 18, 2026	16.25	16.39	16.18	16.18	16.18	-0.09%	3,762,025
Aug 17, 2026	16.32	16.46	16.20	16.20	16.20	-1.28%	2,750,636
Aug 14, 2026	16.30	16.45	16.23	16.41	16.41	0.74%	3,746,999
Aug 13, 2026	16.15	16.30	16.12	16.29	16.29	0.84%	3,428,691
Aug 12, 2026	16.21	16.23	16.09	16.15	16.15	0.09%	3,191,919
Aug 11, 2026	16.22	16.25	15.97	16.14	16.14	0.06%	4,258,897
Aug 10, 2026	16.40	16.40	16.07	16.13	16.13	-2.01%	3,839,191
Aug 7, 2026	16.38	16.47	16.15	16.46	16.46	0.83%	4,219,009
Aug 6, 2026	16.11	16.38	16.09	16.32	16.32	2.64%	4,167,382
Aug 5, 2026	16.40	16.41	15.83	15.90	15.90	-3.26%	4,997,647
Aug 4, 2026	16.53	16.59	16.44	16.44	16.44	-1.02%	4,346,714
Aug 3, 2026	16.47	16.74	16.44	16.61	16.61	0.21%	4,191,606
Jul 31, 2026	16.39	16.63	16.20	16.57	16.57	-2.96%	8,992,187
Jul 30, 2026	17.41	17.52	16.93	17.08	17.08	-1.87%	4,715,026
Jul 29, 2026	17.18	17.40	16.85	17.40	17.40	1.31%	5,265,858
Jul 28, 2026	16.90	17.36	16.70	17.18	17.18	4.63%	6,887,107
Jul 27, 2026	16.16	16.55	16.04	16.42	16.42	1.58%	5,720,688
Jul 24, 2026	16.25	16.28	16.10	16.16	16.16	-0.77%	3,400,136
Jul 23, 2026	16.38	16.55	16.29	16.29	16.29	-0.85%	2,919,669
Jul 22, 2026	16.29	16.43	16.14	16.43	16.43	1.48%	3,068,523
Jul 21, 2026	16.38	16.42	16.14	16.19	16.19	-1.52%	2,959,721
Jul 20, 2026	16.38	16.51	16.30	16.44	16.44	-0.18%	3,831,832
Jul 17, 2026	16.22	16.65	16.20	16.47	16.47	2.27%	6,362,259
Jul 16, 2026	16.32	16.32	16.05	16.10	16.10	-1.26%	4,553,008
Jul 15, 2026	16.31	16.37	16.22	16.31	16.31	-1.00%	4,007,345
Jul 14, 2026	16.16	16.51	16.15	16.47	16.47	1.23%	4,261,379
Jul 13, 2026	15.91	16.29	15.91	16.27	16.27	2.52%	4,062,160
Jul 10, 2026	15.97	16.04	15.83	15.87	15.87	0.03%	2,875,114
Jul 9, 2026	15.95	15.98	15.76	15.87	15.87	-0.53%	4,460,169
Jul 8, 2026	16.04	16.05	15.73	15.95	15.95	0.19%	4,504,927
Jul 7, 2026	15.76	16.05	15.72	15.92	15.92	1.40%	5,096,740
Jul 6, 2026	15.86	15.87	15.63	15.70	15.70	-1.01%	4,036,858
Jul 3, 2026	15.87	15.93	15.74	15.86	15.86	-0.06%	2,909,567
Jul 2, 2026	15.79	15.98	15.79	15.87	15.87	0.67%	5,587,562
Jul 1, 2026	16.51	16.54	15.71	15.77	15.77	-4.48%	8,852,625
Jun 30, 2026	16.81	16.81	16.47	16.51	16.51	-1.64%	5,540,851
Jun 29, 2026	16.96	16.99	16.66	16.78	16.78	-1.18%	4,395,343