Orege Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.27	0.28	0.27	0.28	0.28	3.33%	19,115
Sep 1, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	13,026
Aug 31, 2026	0.28	0.28	0.28	0.28	0.28	-0.72%	2,920
Aug 28, 2026	0.28	0.28	0.28	0.28	0.28	0.73%	5,253
Aug 27, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	507
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	-0.72%	627
Aug 25, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	6,682
Aug 24, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	34,531
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-	8,570
Aug 20, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	33,422
Aug 19, 2026	0.29	0.29	0.28	0.29	0.29	-2.70%	7,583
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.00%	9,947
Aug 17, 2026	0.32	0.33	0.30	0.30	0.30	-6.85%	89,315
Aug 14, 2026	0.34	0.37	0.31	0.32	0.32	-4.46%	187,489
Aug 13, 2026	0.31	0.34	0.31	0.34	0.34	10.53%	64,512
Aug 12, 2026	0.28	0.30	0.28	0.30	0.30	9.35%	57,127
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	2,145
Aug 10, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	2,762
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-0.35%	1,498
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	865
Aug 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	7,019
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-0.70%	6,319
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	6,675
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	2,986
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	288
Jul 29, 2026	0.29	0.30	0.29	0.29	0.29	-	1,361
Jul 28, 2026	0.29	0.30	0.29	0.29	0.29	2.45%	13,522
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	1,256
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	15,565
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	1
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-	2,773
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	1
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