Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	13.86	13.99	13.83	13.96	13.96	1.38%	4,235
Aug 28, 2025	13.71	13.77	13.71	13.77	13.77	-0.65%	79
Aug 27, 2025	13.83	13.86	13.63	13.86	13.86	-0.36%	7,634
Aug 26, 2025	14.04	14.04	13.79	13.91	13.91	-2.32%	4,505
Aug 25, 2025	14.40	14.40	14.23	14.24	14.24	-3.78%	10,363
Aug 22, 2025	14.50	14.80	14.48	14.80	14.80	2.42%	4,974
Aug 21, 2025	14.43	14.45	14.41	14.45	14.45	2.12%	4,330
Aug 20, 2025	14.42	14.42	14.15	14.15	14.15	-1.87%	10,301
Aug 19, 2025	14.49	14.49	14.38	14.42	14.42	-0.48%	1,407
Aug 18, 2025	14.50	14.54	14.49	14.49	14.49	0.42%	2,130
Aug 15, 2025	14.43	14.43	14.43	14.43	14.43	0.28%	98
Aug 14, 2025	14.32	14.40	14.32	14.39	14.39	-0.07%	2,243
Aug 13, 2025	14.11	14.40	14.11	14.40	14.40	1.77%	5,858
Aug 12, 2025	14.20	14.20	14.15	14.15	14.15	-0.07%	1,140
Aug 11, 2025	13.94	14.16	13.94	14.16	14.16	1.14%	4,978
Aug 8, 2025	13.95	14.00	13.95	14.00	14.00	1.89%	437
Aug 7, 2025	13.82	13.91	13.60	13.74	13.74	-1.08%	36,467
Aug 6, 2025	13.72	13.93	13.72	13.89	13.89	0.65%	1,340
Aug 5, 2025	13.77	13.86	13.76	13.80	13.80	0.36%	3,239
Aug 4, 2025	13.80	13.85	13.75	13.75	13.75	-0.36%	6,862
Aug 1, 2025	13.41	13.80	13.41	13.80	13.80	2.37%	82,053
Jul 31, 2025	13.28	13.48	13.28	13.48	13.48	-	1,213
Jul 30, 2025	13.37	13.48	13.32	13.48	13.48	3.77%	1,238
Jul 29, 2025	12.97	13.40	12.95	12.99	12.99	-1.59%	4,930
Jul 28, 2025	13.23	13.23	13.07	13.20	13.20	-0.90%	376
Jul 25, 2025	13.26	13.32	13.26	13.32	13.32	0.30%	573
Jul 24, 2025	13.18	13.31	13.18	13.28	13.28	0.91%	1,317
Jul 23, 2025	13.20	13.20	13.05	13.16	13.16	-0.45%	623
Jul 22, 2025	13.12	13.22	13.12	13.22	13.22	1.15%	8,349
Jul 21, 2025	13.13	13.13	12.97	13.07	13.07	-0.76%	7,888
Jul 18, 2025	13.22	13.23	13.17	13.17	13.17	0.08%	1,021
Jul 17, 2025	13.13	13.21	13.13	13.16	13.16	-0.08%	699
Jul 16, 2025	13.09	13.17	13.09	13.17	13.17	0.77%	252
Jul 15, 2025	13.20	13.20	13.02	13.07	13.07	-2.46%	336
Jul 14, 2025	13.00	13.40	12.99	13.40	13.40	3.72%	440
Jul 11, 2025	13.01	13.05	12.92	12.92	12.92	1.65%	36,760
Jul 10, 2025	13.08	13.08	12.71	12.71	12.71	-3.71%	17,620
Jul 9, 2025	13.09	13.20	13.04	13.20	13.20	1.62%	28,305
Jul 8, 2025	13.04	13.06	12.99	12.99	12.99	0.08%	1,401
Jul 7, 2025	13.33	13.33	12.98	12.98	12.98	-2.99%	119