Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.30	0.30	0.28	0.28	0.28	-4.41%	9,629
May 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	7,459
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-	5,850
May 6, 2026	0.29	0.29	0.28	0.29	0.29	-	2,275
May 5, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	6,003
May 4, 2026	0.30	0.30	0.28	0.30	0.30	4.53%	5,911
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.71%	428
Apr 29, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	9,974
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	1,836
Apr 27, 2026	0.27	0.30	0.27	0.29	0.29	6.57%	14,575
Apr 24, 2026	0.30	0.31	0.27	0.27	0.27	-7.74%	45,101
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-2.30%	21,227
Apr 22, 2026	0.30	0.31	0.29	0.30	0.30	-	11,889
Apr 21, 2026	0.29	0.30	0.28	0.30	0.30	6.29%	49,004
Apr 20, 2026	0.26	0.29	0.26	0.29	0.29	10.00%	25,592
Apr 17, 2026	0.27	0.28	0.25	0.26	0.26	-4.76%	54,407
Apr 16, 2026	0.28	0.28	0.27	0.27	0.27	-2.50%	6,425
Apr 15, 2026	0.30	0.30	0.28	0.28	0.28	-2.78%	22,219
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	-4.00%	15,138
Apr 13, 2026	0.27	0.31	0.27	0.30	0.30	7.14%	41,556
Apr 10, 2026	0.30	0.30	0.26	0.28	0.28	-6.04%	30,099
Apr 9, 2026	0.30	0.30	0.27	0.30	0.30	-	42,966