Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	14.16	14.16	14.16	14.16	14.16	0.28%	1,813
Oct 21, 2025	14.17	14.17	14.12	14.12	14.12	-0.56%	1,813
Oct 20, 2025	14.50	14.50	14.20	14.20	14.20	-0.70%	16,058
Oct 17, 2025	13.85	14.30	13.85	14.30	14.30	1.42%	4,365
Oct 16, 2025	14.09	14.10	14.03	14.10	14.10	0.43%	650
Oct 15, 2025	13.91	14.10	13.91	14.04	14.04	4.97%	1,000
Oct 14, 2025	13.38	13.38	13.38	13.38	13.38	-0.96%	1,867
Oct 13, 2025	13.60	13.75	13.49	13.51	13.51	-0.63%	1,867
Oct 10, 2025	13.56	13.64	13.56	13.59	13.59	0.48%	1,150
Oct 9, 2025	13.37	13.53	13.37	13.53	13.53	0.93%	1,430
Oct 8, 2025	13.14	13.40	13.14	13.40	13.40	1.71%	10
Oct 7, 2025	13.09	13.21	13.09	13.18	13.18	1.46%	210
Oct 6, 2025	13.31	13.31	12.99	12.99	12.99	-1.81%	630
Oct 3, 2025	13.54	13.54	13.23	13.23	13.23	-2.25%	150
Oct 2, 2025	13.62	13.62	13.45	13.53	13.53	-1.89%	1,070
Oct 1, 2025	13.84	13.84	13.63	13.79	13.79	0.88%	6,753
Sep 30, 2025	13.68	13.68	13.67	13.67	13.67	-0.47%	900
Sep 29, 2025	13.79	13.79	13.64	13.74	13.74	0.40%	3,530
Sep 26, 2025	13.68	13.68	13.68	13.68	13.68	1.79%	1,239
Sep 25, 2025	13.44	13.44	13.44	13.44	13.44	-0.33%	2,450
Sep 24, 2025	13.62	13.62	13.47	13.49	13.49	-2.00%	2,150
Sep 23, 2025	13.71	13.78	13.70	13.76	13.76	0.40%	3,200
Sep 22, 2025	13.76	13.76	13.71	13.71	13.71	0.59%	1,215
Sep 19, 2025	13.61	13.68	13.61	13.63	13.63	0.22%	3,000
Sep 18, 2025	13.73	13.73	13.60	13.60	13.60	-0.51%	100
Sep 17, 2025	13.58	13.67	13.58	13.67	13.67	0.15%	1,630
Sep 16, 2025	13.84	13.84	13.54	13.65	13.65	-1.52%	3,980
Sep 15, 2025	13.95	13.95	13.86	13.86	13.86	-0.11%	2,655
Sep 12, 2025	13.87	13.87	13.87	13.87	13.87	0.11%	8,150
Sep 11, 2025	13.67	13.87	13.67	13.86	13.86	1.13%	8,150
Sep 10, 2025	13.67	13.70	13.61	13.70	13.70	0.44%	1,915
Sep 9, 2025	13.47	13.64	13.47	13.64	13.64	0.78%	1,000
Sep 8, 2025	13.60	13.60	13.50	13.54	13.54	-0.99%	3,203
Sep 5, 2025	13.70	13.70	13.65	13.67	13.67	-0.58%	2,193
Sep 4, 2025	13.45	13.75	13.45	13.75	13.75	1.70%	14,725
Sep 3, 2025	13.74	13.74	13.50	13.52	13.52	-1.82%	1,500
Sep 2, 2025	13.84	13.84	13.77	13.77	13.77	-0.54%	2,196
Sep 1, 2025	13.98	13.98	13.85	13.85	13.85	-0.68%	1,517
Aug 29, 2025	13.77	13.95	13.77	13.94	13.94	1.60%	3,250
Aug 28, 2025	13.85	13.85	13.68	13.72	13.72	-1.22%	1,653
Aug 27, 2025	13.85	13.89	13.66	13.89	13.89	-1.00%	1,533
Aug 26, 2025	14.10	14.10	13.90	14.03	14.03	-2.54%	1,887
Aug 25, 2025	14.40	14.40	14.40	14.40	14.40	-0.59%	200
Aug 22, 2025	14.39	14.48	14.39	14.48	14.48	0.52%	500
Aug 21, 2025	14.49	14.49	14.40	14.41	14.41	-0.31%	2,923
Aug 20, 2025	14.32	14.51	14.32	14.45	14.45	-0.10%	15,315
Aug 19, 2025	14.47	14.51	14.45	14.47	14.47	-0.72%	5,100
Aug 18, 2025	14.36	14.57	14.36	14.57	14.57	0.80%	760
Aug 15, 2025	14.44	14.46	14.36	14.46	14.46	0.07%	1,050
Aug 14, 2025	14.18	14.45	14.18	14.45	14.45	1.44%	8,746