Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.53	15.66	15.53	15.54	15.54	-1.24%	3,443
Jan 29, 2026	15.58	15.73	15.58	15.73	15.73	0.48%	1,003
Jan 28, 2026	15.34	15.66	15.34	15.66	15.66	1.72%	3,070
Jan 27, 2026	15.20	15.39	15.20	15.39	15.39	1.79%	1,285
Jan 26, 2026	14.97	15.30	14.97	15.12	15.12	0.77%	3,172
Jan 23, 2026	14.95	15.01	14.88	15.01	15.01	0.57%	2,112
Jan 22, 2026	14.60	14.92	14.60	14.92	14.92	2.09%	2,630
Jan 21, 2026	14.62	14.62	14.62	14.62	14.62	-1.02%	580
Jan 20, 2026	14.70	14.78	14.70	14.77	14.77	-0.14%	1,840
Jan 19, 2026	14.49	15.00	14.44	14.79	14.79	-0.07%	11,850
Jan 16, 2026	14.57	14.84	14.57	14.80	14.80	1.54%	7,147
Jan 15, 2026	14.52	14.57	14.40	14.57	14.57	0.73%	936
Jan 14, 2026	14.39	14.47	14.39	14.47	14.47	3.25%	2,505
Jan 13, 2026	14.01	14.01	14.01	14.01	14.01	-1.09%	-
Jan 12, 2026	14.12	14.18	14.12	14.17	14.17	-	1,035
Jan 9, 2026	14.64	14.64	14.17	14.17	14.17	-1.80%	1,483
Jan 8, 2026	14.43	14.43	14.43	14.43	14.43	-0.17%	-
Jan 7, 2026	14.25	14.45	14.25	14.45	14.45	0.38%	1,800
Jan 6, 2026	14.26	14.47	14.26	14.40	14.40	2.53%	8,274
Jan 5, 2026	14.40	14.40	14.04	14.04	14.04	-2.16%	1,430
Jan 2, 2026	13.98	14.38	13.98	14.35	14.35	1.45%	36,631
Dec 30, 2025	14.12	14.15	14.12	14.15	14.15	-0.25%	150
Dec 29, 2025	14.12	14.18	14.06	14.18	14.18	1.61%	1,164
Dec 23, 2025	13.96	13.96	13.96	13.96	13.96	1.38%	150
Dec 22, 2025	13.77	13.77	13.77	13.77	13.77	-1.04%	-
Dec 19, 2025	13.92	13.92	13.91	13.91	13.91	-	538
Dec 18, 2025	13.80	13.91	13.80	13.91	13.91	0.83%	1,207
Dec 17, 2025	13.70	13.80	13.70	13.80	13.80	-0.04%	10
Dec 16, 2025	13.78	13.80	13.78	13.80	13.80	1.17%	662
Dec 15, 2025	13.64	13.64	13.64	13.64	13.64	-0.18%	-
Dec 12, 2025	13.73	13.75	13.67	13.67	13.67	0.04%	400
Dec 11, 2025	13.65	13.70	13.65	13.66	13.66	0.29%	3,128
Dec 10, 2025	13.68	13.68	13.60	13.62	13.62	-0.51%	916
Dec 9, 2025	13.69	13.69	13.69	13.69	13.69	-0.18%	-
Dec 8, 2025	13.72	13.72	13.72	13.72	13.72	-0.29%	10
Dec 5, 2025	14.02	14.02	13.76	13.76	13.76	-2.10%	298
Dec 4, 2025	14.09	14.09	14.05	14.05	14.05	-0.32%	300
Dec 3, 2025	14.03	14.10	14.03	14.10	14.10	1.00%	750
Dec 2, 2025	13.73	13.96	13.73	13.96	13.96	-1.34%	29
Dec 1, 2025	14.19	14.19	14.15	14.15	13.85	-0.60%	1,800
Nov 28, 2025	14.11	14.23	14.11	14.23	13.93	1.14%	640
Nov 27, 2025	14.08	14.08	14.07	14.07	13.77	-0.21%	1,500
Nov 26, 2025	13.89	14.10	13.89	14.10	13.80	-0.25%	2,890
Nov 25, 2025	13.94	14.14	13.93	14.14	13.84	1.25%	13,970
Nov 24, 2025	13.92	14.00	13.92	13.96	13.66	2.68%	1,500
Nov 21, 2025	13.60	13.60	13.60	13.60	13.31	-0.84%	-
Nov 20, 2025	13.82	13.82	13.71	13.71	13.42	-0.07%	1,600
Nov 19, 2025	13.97	13.97	13.72	13.72	13.43	-2.10%	2,060
Nov 18, 2025	13.90	14.02	13.88	14.02	13.72	-0.28%	2,033
Nov 17, 2025	14.06	14.06	14.06	14.06	13.76	0.11%	-