Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.58	15.66	15.52	15.61	15.61	0.16%	2,056
Jan 29, 2026	15.59	15.74	15.57	15.59	15.59	-0.57%	8,059
Jan 28, 2026	15.31	15.68	15.26	15.68	15.68	1.75%	2,370
Jan 27, 2026	15.33	15.41	15.33	15.41	15.41	0.95%	1,137
Jan 26, 2026	15.10	15.30	15.09	15.26	15.26	1.77%	3,384
Jan 23, 2026	14.97	15.00	14.93	15.00	15.00	0.40%	1,668
Jan 22, 2026	14.59	14.95	14.59	14.94	14.94	2.93%	14,501
Jan 21, 2026	14.64	14.67	14.51	14.51	14.51	-1.06%	4,432
Jan 20, 2026	14.78	14.86	14.67	14.67	14.67	-0.58%	3,561
Jan 19, 2026	14.82	14.97	14.75	14.75	14.75	0.03%	6,729
Jan 16, 2026	14.70	14.88	14.70	14.75	14.75	0.89%	3,082
Jan 15, 2026	14.51	14.62	14.51	14.62	14.62	0.48%	1,087
Jan 14, 2026	14.25	14.59	14.25	14.55	14.55	3.05%	5,481
Jan 13, 2026	14.09	14.19	14.06	14.12	14.12	-0.53%	1,566
Jan 12, 2026	14.19	14.25	14.07	14.19	14.19	-0.18%	6,723
Jan 9, 2026	14.53	14.53	14.21	14.22	14.22	-2.97%	3,012
Jan 8, 2026	14.56	14.68	14.56	14.65	14.65	1.10%	4,277
Jan 7, 2026	14.36	14.54	14.32	14.49	14.49	0.56%	11,064
Jan 6, 2026	14.47	14.53	14.39	14.41	14.41	1.69%	6,912
Jan 5, 2026	14.29	14.29	14.08	14.17	14.17	-1.19%	2,739
Jan 2, 2026	14.26	14.36	14.25	14.34	14.34	1.02%	4,328
Dec 30, 2025	14.18	14.20	14.18	14.20	14.20	0.07%	1,923
Dec 29, 2025	14.01	14.20	14.01	14.19	14.19	1.07%	15,453
Dec 23, 2025	13.96	14.06	13.96	14.04	14.04	0.83%	2,237
Dec 22, 2025	13.77	13.94	13.77	13.92	13.92	-	2,689
Dec 19, 2025	13.89	13.92	13.86	13.92	13.92	0.32%	186
Dec 18, 2025	13.85	13.91	13.84	13.88	13.88	0.54%	3,417
Dec 17, 2025	13.64	13.80	13.64	13.80	13.80	1.36%	3,876
Dec 16, 2025	13.85	13.85	13.60	13.62	13.62	-1.84%	4,931
Dec 15, 2025	13.61	13.91	13.55	13.87	13.87	1.39%	12,128
Dec 12, 2025	13.72	13.72	13.66	13.68	13.68	-0.36%	436
Dec 11, 2025	13.65	13.73	13.65	13.73	13.73	0.48%	3,577
Dec 10, 2025	13.63	13.69	13.50	13.67	13.67	-0.22%	47,706
Dec 9, 2025	13.70	13.76	13.66	13.70	13.70	0.04%	3,392
Dec 8, 2025	13.72	13.72	13.62	13.69	13.69	-0.58%	13,168
Dec 5, 2025	14.01	14.01	13.77	13.77	13.77	-1.99%	20,195
Dec 4, 2025	14.02	14.07	14.02	14.05	14.05	0.07%	1,103
Dec 3, 2025	14.02	14.12	14.02	14.04	14.04	0.14%	3,328
Dec 2, 2025	13.79	14.06	13.79	14.02	14.02	-0.85%	1,833
Dec 1, 2025	14.16	14.21	14.14	14.14	13.84	-0.56%	1,700
Nov 28, 2025	14.18	14.22	14.00	14.22	13.92	0.49%	8,923
Nov 27, 2025	14.08	14.15	14.06	14.15	13.85	1.47%	1,307
Nov 26, 2025	13.94	14.16	13.94	13.95	13.65	-0.46%	2,517
Nov 25, 2025	13.96	14.08	13.96	14.01	13.71	0.36%	15,846
Nov 24, 2025	13.95	14.01	13.95	13.96	13.66	0.22%	1,100
Nov 21, 2025	13.64	13.95	13.64	13.93	13.63	1.68%	625
Nov 20, 2025	13.80	13.80	13.68	13.70	13.41	-1.15%	7,813
Nov 19, 2025	13.89	13.95	13.72	13.86	13.57	-1.11%	47,291
Nov 18, 2025	13.95	14.02	13.87	14.02	13.72	-0.28%	9,259
Nov 17, 2025	14.06	14.06	14.01	14.06	13.76	0.07%	1,955