Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.97	14.23	13.97	14.15	14.15	1.73%	2,559
Nov 6, 2025	13.82	13.91	13.82	13.91	13.91	1.90%	922
Nov 5, 2025	13.73	13.77	13.65	13.65	13.65	-0.36%	13,551
Nov 4, 2025	13.75	13.75	13.56	13.70	13.70	-1.23%	3,025
Nov 3, 2025	13.98	14.05	13.87	13.87	13.87	0.22%	27,572
Oct 31, 2025	13.84	13.86	13.84	13.84	13.84	-0.14%	600
Oct 30, 2025	13.76	13.86	13.76	13.86	13.86	1.17%	273
Oct 29, 2025	13.72	13.75	13.70	13.70	13.70	0.15%	5,557
Oct 28, 2025	13.66	13.86	13.64	13.68	13.68	-	7,633
Oct 27, 2025	13.91	13.91	13.68	13.68	13.68	-2.36%	739
Oct 24, 2025	13.99	14.01	13.97	14.01	14.01	-0.99%	1,034
Oct 23, 2025	14.12	14.22	14.03	14.15	14.15	0.57%	4,716
Oct 22, 2025	14.10	14.10	13.91	14.07	14.07	-	1,333
Oct 21, 2025	14.10	14.16	14.06	14.07	14.07	-0.07%	1,686
Oct 20, 2025	14.24	14.28	14.08	14.08	14.08	-1.74%	3,234
Oct 17, 2025	14.09	14.33	14.09	14.33	14.33	3.32%	22,083
Oct 16, 2025	14.01	14.12	13.87	13.87	13.87	-1.14%	15,872
Oct 15, 2025	14.18	14.18	13.88	14.03	14.03	3.31%	8,298
Oct 14, 2025	13.48	13.58	13.48	13.58	13.58	0.82%	4,053
Oct 13, 2025	13.60	13.60	13.44	13.47	13.47	-0.30%	15,186
Oct 10, 2025	13.58	13.62	13.51	13.51	13.51	-0.22%	482
Oct 9, 2025	13.50	13.56	13.47	13.54	13.54	1.12%	9,629
Oct 8, 2025	13.38	13.40	13.37	13.39	13.39	1.52%	1,676
Oct 7, 2025	13.18	13.25	13.14	13.19	13.19	0.30%	23,981
Oct 6, 2025	13.26	13.26	13.12	13.15	13.15	-0.53%	6,991
Oct 3, 2025	13.54	13.54	13.22	13.22	13.22	-2.36%	36,238
Oct 2, 2025	13.47	13.54	13.47	13.54	13.54	-1.60%	839
Oct 1, 2025	13.79	13.79	13.61	13.76	13.76	-0.36%	16,758
Sep 30, 2025	13.68	13.81	13.64	13.81	13.81	1.77%	1,549
Sep 29, 2025	13.68	13.69	13.57	13.57	13.57	-1.52%	393
Sep 26, 2025	13.75	13.83	13.73	13.78	13.78	1.62%	1,690
Sep 25, 2025	13.65	13.65	13.56	13.56	13.56	0.59%	1,804
Sep 24, 2025	13.69	13.69	13.47	13.48	13.48	-1.39%	5,757
Sep 23, 2025	13.71	13.78	13.67	13.67	13.67	-0.36%	537
Sep 22, 2025	13.73	13.75	13.72	13.72	13.72	0.37%	192
Sep 19, 2025	13.69	13.71	13.64	13.67	13.67	0.29%	1,561
Sep 18, 2025	13.58	13.63	13.58	13.63	13.63	-0.22%	2,893
Sep 17, 2025	13.68	13.68	13.64	13.66	13.66	0.15%	1,932
Sep 16, 2025	13.75	13.75	13.64	13.64	13.64	-1.73%	1,228
Sep 15, 2025	13.87	13.93	13.87	13.88	13.88	-0.29%	3,528
Sep 12, 2025	13.94	13.94	13.85	13.92	13.92	0.43%	994
Sep 11, 2025	13.84	13.87	13.84	13.86	13.86	0.43%	1,786
Sep 10, 2025	13.54	13.80	13.54	13.80	13.80	0.88%	1,021
Sep 9, 2025	13.56	13.71	13.53	13.68	13.68	1.11%	6,061
Sep 8, 2025	13.59	13.59	13.50	13.53	13.53	-1.10%	143,675
Sep 5, 2025	13.67	13.75	13.57	13.68	13.68	-1.01%	152,688
Sep 4, 2025	13.53	13.82	13.53	13.82	13.82	2.75%	1,189
Sep 3, 2025	13.70	13.70	13.45	13.45	13.45	-1.90%	6,889
Sep 2, 2025	13.78	13.85	13.71	13.71	13.71	-1.15%	2,164
Sep 1, 2025	13.96	13.96	13.87	13.87	13.87	-0.64%	1,887