Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-0.35%	3,115
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	173
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-	201
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-	457
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	1,005
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	327
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	385
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	1,172
Jul 8, 2026	0.30	0.30	0.29	0.29	0.29	-2.68%	12,069
Jul 7, 2026	0.31	0.31	0.30	0.30	0.30	-2.61%	8,894
Jul 6, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	628
Jul 3, 2026	0.31	0.31	0.30	0.31	0.31	-2.24%	20,586
Jul 2, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	7,928
Jul 1, 2026	0.30	0.32	0.30	0.32	0.32	5.28%	5,101
Jun 30, 2026	0.30	0.31	0.30	0.30	0.30	-0.33%	3,430
Jun 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.30%	7,340
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	5,411
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-	401
Jun 24, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	3,841
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	3,101
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-	3,196
Jun 19, 2026	0.31	0.31	0.31	0.31	0.31	-	780
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	0.98%	52
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	185
Jun 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.72%	11,589
Jun 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.52%	33,972
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	0.92%	5,681
Jun 11, 2026	0.32	0.33	0.32	0.33	0.33	1.25%	5,963
Jun 10, 2026	0.34	0.34	0.32	0.32	0.32	-3.89%	24,322
Jun 9, 2026	0.35	0.37	0.32	0.33	0.33	1.83%	154,416
Jun 8, 2026	0.32	0.33	0.32	0.33	0.33	2.50%	3,911
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-	5,985
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-	13,172
Jun 3, 2026	0.33	0.33	0.32	0.32	0.32	-4.19%	18,595
Jun 2, 2026	0.35	0.35	0.32	0.33	0.33	-4.30%	122,239
Jun 1, 2026	0.32	0.43	0.32	0.35	0.35	19.11%	359,580
May 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	646
May 28, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	2,591
May 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.25%	30,393
May 26, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	15,552
May 25, 2026	0.30	0.31	0.29	0.31	0.31	3.00%	17,201
May 22, 2026	0.30	0.31	0.30	0.30	0.30	-0.33%	1,144
May 21, 2026	0.31	0.31	0.29	0.30	0.30	-3.53%	27,261
May 20, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	301
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	535
May 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	639
May 15, 2026	0.31	0.31	0.29	0.31	0.31	-1.28%	6,529
May 14, 2026	0.31	0.31	0.29	0.31	0.31	1.30%	26,221
May 13, 2026	0.30	0.31	0.30	0.31	0.31	2.33%	21,335
May 12, 2026	0.30	0.30	0.29	0.30	0.30	6.74%	9,321