Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.29	0.30	0.29	0.30	0.30	-	379
Aug 8, 2025	0.29	0.30	0.29	0.30	0.30	-	4,089
Aug 7, 2025	0.29	0.30	0.29	0.30	0.30	0.34%	4,351
Aug 6, 2025	0.29	0.29	0.29	0.29	0.29	1.38%	6,211
Aug 5, 2025	0.29	0.30	0.28	0.29	0.29	-1.69%	12,967
Aug 4, 2025	0.30	0.30	0.28	0.30	0.30	-	13,401
Aug 1, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	14,966
Jul 31, 2025	0.28	0.29	0.28	0.29	0.29	-	13,238
Jul 30, 2025	0.29	0.29	0.28	0.29	0.29	-1.38%	3,014
Jul 29, 2025	0.29	0.29	0.28	0.29	0.29	-1.03%	4,015
Jul 28, 2025	0.29	0.29	0.27	0.29	0.29	-	16,640
Jul 25, 2025	0.29	0.29	0.28	0.29	0.29	-	7,730
Jul 24, 2025	0.29	0.29	0.27	0.29	0.29	-1.02%	7,726
Jul 23, 2025	0.29	0.30	0.29	0.30	0.30	2.79%	4,001
Jul 22, 2025	0.28	0.29	0.28	0.29	0.29	1.06%	6,784
Jul 21, 2025	0.29	0.29	0.28	0.28	0.28	-1.05%	951
Jul 18, 2025	0.28	0.29	0.28	0.29	0.29	1.41%	848
Jul 17, 2025	0.29	0.29	0.28	0.28	0.28	-2.75%	3,111
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	2.11%	1,851
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	3,579
Jul 14, 2025	0.29	0.29	0.28	0.29	0.29	-	1,352
Jul 11, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	8,048
Jul 10, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	2,669
Jul 9, 2025	0.29	0.29	0.29	0.29	0.29	-1.04%	1,367
Jul 8, 2025	0.29	0.29	0.28	0.29	0.29	2.86%	2,998
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-3.11%	8,474
Jul 4, 2025	0.29	0.30	0.28	0.29	0.29	-	15,853
Jul 3, 2025	0.29	0.29	0.27	0.29	0.29	-0.34%	16,648
Jul 2, 2025	0.27	0.29	0.27	0.29	0.29	7.41%	35,840
Jul 1, 2025	0.28	0.28	0.27	0.27	0.27	-2.17%	9,408
Jun 30, 2025	0.29	0.29	0.27	0.28	0.28	-4.83%	7,419
Jun 27, 2025	0.28	0.30	0.28	0.29	0.29	7.81%	45,387
Jun 26, 2025	0.27	0.27	0.27	0.27	0.27	-	5,694