Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	14.23	14.24	14.04	14.04	13.74	-1.75%	1,550
Nov 13, 2025	14.21	14.31	14.21	14.29	13.99	0.56%	550
Nov 12, 2025	14.19	14.21	14.19	14.21	13.91	0.18%	25
Nov 11, 2025	14.11	14.25	14.11	14.19	13.88	-0.04%	915
Nov 10, 2025	14.25	14.25	14.13	14.19	13.89	0.96%	1,220
Nov 7, 2025	13.89	14.06	13.89	14.06	13.76	2.00%	7,680
Nov 6, 2025	13.78	13.78	13.78	13.78	13.49	-0.07%	-
Nov 5, 2025	13.57	13.79	13.57	13.79	13.50	0.18%	85
Nov 4, 2025	13.69	13.77	13.60	13.77	13.47	-0.61%	2,840
Nov 3, 2025	13.80	14.05	13.80	13.85	13.56	0.80%	12,633
Oct 31, 2025	13.74	13.74	13.74	13.74	13.45	0.51%	-
Oct 30, 2025	13.75	13.76	13.67	13.67	13.38	-0.15%	3,290
Oct 29, 2025	13.82	13.82	13.69	13.69	13.40	-0.58%	1,385
Oct 28, 2025	13.82	13.82	13.77	13.77	13.48	-0.22%	200
Oct 27, 2025	13.90	13.90	13.75	13.80	13.51	-0.65%	4,759
Oct 24, 2025	14.14	14.14	13.89	13.89	13.60	-2.66%	800
Oct 23, 2025	14.24	14.27	14.14	14.27	13.97	0.78%	2,540
Oct 22, 2025	14.16	14.16	14.16	14.16	13.86	0.28%	-
Oct 21, 2025	14.17	14.17	14.12	14.12	13.82	-0.56%	1,813
Oct 20, 2025	14.50	14.50	14.20	14.20	13.90	-0.70%	16,058
Oct 17, 2025	13.85	14.30	13.85	14.30	14.00	1.42%	4,365
Oct 16, 2025	14.09	14.10	14.03	14.10	13.80	0.43%	650
Oct 15, 2025	13.91	14.10	13.91	14.04	13.74	4.97%	1,000
Oct 14, 2025	13.38	13.38	13.38	13.38	13.09	-0.96%	-
Oct 13, 2025	13.60	13.75	13.49	13.51	13.22	-0.63%	1,867
Oct 10, 2025	13.56	13.64	13.56	13.59	13.30	0.48%	1,150
Oct 9, 2025	13.37	13.53	13.37	13.53	13.24	0.93%	1,430
Oct 8, 2025	13.14	13.40	13.14	13.40	13.12	1.71%	10
Oct 7, 2025	13.09	13.21	13.09	13.18	12.90	1.46%	210
Oct 6, 2025	13.31	13.31	12.99	12.99	12.71	-1.81%	630
Oct 3, 2025	13.54	13.54	13.23	13.23	12.94	-2.25%	150
Oct 2, 2025	13.62	13.62	13.45	13.53	13.24	-1.89%	1,070
Oct 1, 2025	13.84	13.84	13.63	13.79	13.50	0.88%	6,753
Sep 30, 2025	13.68	13.68	13.67	13.67	13.38	-0.47%	900
Sep 29, 2025	13.79	13.79	13.64	13.74	13.44	0.40%	3,530
Sep 26, 2025	13.68	13.68	13.68	13.68	13.39	1.79%	-
Sep 25, 2025	13.44	13.44	13.44	13.44	13.15	-0.33%	400
Sep 24, 2025	13.62	13.62	13.47	13.49	13.20	-2.00%	2,150
Sep 23, 2025	13.71	13.78	13.70	13.76	13.47	0.40%	3,200