Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.27	0.27	0.25	0.27	0.27	-0.37%	8,321
Jan 29, 2026	0.27	0.27	0.27	0.27	0.27	0.37%	7,777
Jan 28, 2026	0.27	0.27	0.26	0.27	0.27	-1.47%	25,604
Jan 27, 2026	0.27	0.27	0.27	0.27	0.27	1.12%	5,766
Jan 26, 2026	0.27	0.27	0.26	0.27	0.27	1.51%	3,602
Jan 23, 2026	0.27	0.27	0.26	0.27	0.27	-0.75%	4,502
Jan 22, 2026	0.25	0.27	0.25	0.27	0.27	6.80%	6,121
Jan 21, 2026	0.29	0.29	0.25	0.25	0.25	-12.59%	26,164
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.38%	3,401
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-	754
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	2,672
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-	6,101
Jan 14, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	1,137
Jan 13, 2026	0.31	0.31	0.29	0.29	0.29	-4.87%	14,186
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	1,511
Jan 9, 2026	0.31	0.31	0.30	0.31	0.31	0.32%	1,675
Jan 8, 2026	0.31	0.31	0.30	0.31	0.31	-	9,426
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	0.98%	4,186
Jan 6, 2026	0.30	0.31	0.30	0.31	0.31	2.35%	850
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-1.32%	7,566
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.68%	2,481
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.98%	548
Dec 30, 2025	0.30	0.30	0.29	0.30	0.30	1.00%	334,753
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	3.09%	90,932
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	2.11%	34,920
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-4.68%	10,633
Dec 22, 2025	0.27	0.30	0.27	0.30	0.30	11.15%	425,543
Dec 19, 2025	0.26	0.27	0.25	0.27	0.27	3.46%	29,258
Dec 18, 2025	0.29	0.29	0.25	0.26	0.26	-10.65%	55,808
Dec 17, 2025	0.29	0.29	0.28	0.29	0.29	1.04%	1,010
Dec 16, 2025	0.29	0.29	0.28	0.29	0.29	-	21,601
Dec 15, 2025	0.28	0.29	0.28	0.29	0.29	-0.35%	9,092
Dec 12, 2025	0.29	0.29	0.28	0.29	0.29	-2.36%	2,111
Dec 11, 2025	0.30	0.30	0.28	0.30	0.30	-0.34%	10,301
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	101
Dec 9, 2025	0.29	0.30	0.29	0.30	0.30	1.02%	386
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	-	222
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	2.44%	5,252
Dec 4, 2025	0.28	0.29	0.28	0.29	0.29	1.77%	3,265
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-2.42%	5,865
Dec 2, 2025	0.27	0.29	0.27	0.29	0.29	-1.37%	7,281
Dec 1, 2025	0.29	0.29	0.28	0.29	0.29	-	1,537
Nov 28, 2025	0.28	0.29	0.28	0.29	0.29	0.69%	4,861
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	721
Nov 26, 2025	0.30	0.30	0.28	0.29	0.29	-2.00%	4,001
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	201
Nov 24, 2025	0.30	0.30	0.29	0.30	0.30	-	5,207
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-	4,241
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	-	4,765
Nov 19, 2025	0.29	0.30	0.29	0.30	0.30	2.39%	8,492