Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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