Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.28	0.30	0.25	0.30	0.30	8.76%	61,579
Apr 7, 2026	0.24	0.28	0.23	0.27	0.27	17.09%	105,489
Apr 2, 2026	0.23	0.23	0.22	0.23	0.23	0.43%	6,513
Apr 1, 2026	0.24	0.24	0.21	0.23	0.23	-1.27%	50,700
Mar 31, 2026	0.23	0.24	0.23	0.24	0.24	0.85%	20,277
Mar 30, 2026	0.24	0.25	0.22	0.23	0.23	-5.26%	69,797
Mar 27, 2026	0.26	0.26	0.25	0.25	0.25	-5.00%	17,102
Mar 26, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	23,738
Mar 25, 2026	0.29	0.29	0.25	0.28	0.28	-5.17%	47,680
Mar 24, 2026	0.30	0.33	0.28	0.29	0.29	-2.68%	136,562
Mar 23, 2026	0.27	0.33	0.27	0.30	0.30	10.37%	194,620
Mar 20, 2026	0.21	0.27	0.21	0.27	0.27	23.29%	60,826
Mar 19, 2026	0.23	0.23	0.22	0.22	0.22	-5.19%	10,119
Mar 18, 2026	0.25	0.25	0.23	0.23	0.23	-6.10%	5,838