Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.28	0.28	0.27	0.27	0.27	-1.09%	1,601
Oct 17, 2025	0.28	0.28	0.28	0.28	0.28	-1.43%	122
Oct 16, 2025	0.28	0.28	0.27	0.28	0.28	0.36%	508
Oct 15, 2025	0.29	0.29	0.28	0.28	0.28	-2.11%	161
Oct 14, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	8,750
Oct 13, 2025	0.29	0.29	0.28	0.29	0.29	-	30,636
Oct 10, 2025	0.28	0.29	0.27	0.29	0.29	2.14%	9,331
Oct 9, 2025	0.28	0.28	0.27	0.28	0.28	1.08%	4,311
Oct 8, 2025	0.27	0.28	0.27	0.28	0.28	0.73%	18,700
Oct 7, 2025	0.28	0.28	0.27	0.28	0.28	5.77%	12,188
Oct 6, 2025	0.29	0.29	0.26	0.26	0.26	-10.96%	19,053
Oct 3, 2025	0.29	0.29	0.29	0.29	0.29	-2.01%	4,350
Oct 2, 2025	0.29	0.30	0.29	0.30	0.30	1.71%	4,001
Oct 1, 2025	0.28	0.30	0.28	0.29	0.29	-2.01%	2,029
Sep 30, 2025	0.30	0.30	0.27	0.30	0.30	-0.33%	21,329
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	19,186
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	1,003
Sep 25, 2025	0.31	0.31	0.30	0.30	0.30	-1.32%	4,974
Sep 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	676
Sep 23, 2025	0.30	0.31	0.30	0.31	0.31	2.33%	3,301
Sep 22, 2025	0.31	0.31	0.30	0.30	0.30	-2.27%	4,801
Sep 19, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	251
Sep 18, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	153
Sep 17, 2025	0.32	0.32	0.30	0.31	0.31	-1.90%	4,002
Sep 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.25%	6,765
Sep 15, 2025	0.30	0.32	0.30	0.32	0.32	-0.62%	5,314
Sep 12, 2025	0.33	0.33	0.30	0.32	0.32	-3.01%	21,538
Sep 11, 2025	0.34	0.34	0.33	0.33	0.33	-3.21%	2,551
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	2,580
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	2.10%	2,001
Sep 8, 2025	0.34	0.34	0.32	0.33	0.33	0.30%	11,543
Sep 5, 2025	0.35	0.35	0.31	0.33	0.33	-2.35%	30,272
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-	2,047
Sep 3, 2025	0.33	0.35	0.33	0.34	0.34	4.28%	15,214
Sep 2, 2025	0.35	0.35	0.31	0.33	0.33	-6.03%	43,085
Sep 1, 2025	0.34	0.35	0.33	0.35	0.35	3.57%	19,467
Aug 29, 2025	0.33	0.34	0.32	0.34	0.34	0.60%	7,336
Aug 28, 2025	0.32	0.33	0.30	0.33	0.33	3.41%	20,701
Aug 27, 2025	0.34	0.34	0.30	0.32	0.32	-4.15%	39,491
Aug 26, 2025	0.33	0.34	0.32	0.34	0.34	1.20%	12,694
Aug 25, 2025	0.33	0.34	0.32	0.33	0.33	1.22%	39,882
Aug 22, 2025	0.31	0.33	0.30	0.33	0.33	7.87%	28,378
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	361
Aug 20, 2025	0.31	0.32	0.29	0.31	0.31	-0.65%	33,268
Aug 19, 2025	0.32	0.32	0.31	0.31	0.31	-4.06%	9,865
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	0.31%	5,433
Aug 15, 2025	0.32	0.32	0.31	0.32	0.32	-0.93%	10,187
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	57,250
Aug 13, 2025	0.30	0.33	0.30	0.32	0.32	8.03%	48,396
Aug 12, 2025	0.29	0.30	0.29	0.30	0.30	1.36%	5,375