Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	14.42	14.56	14.29	14.48	14.48	0.80%	2,901,398
Jan 6, 2026	14.44	14.55	14.36	14.37	14.37	1.27%	1,813,881
Jan 5, 2026	14.36	14.34	13.99	14.19	14.19	-0.98%	133,272
Jan 2, 2026	14.18	14.39	14.21	14.33	14.33	0.92%	36,132
Dec 31, 2025	14.20	14.27	14.18	14.20	14.20	-0.63%	64,601
Dec 30, 2025	14.19	14.29	14.11	14.29	14.29	0.70%	1,569,514
Dec 29, 2025	14.06	14.19	14.01	14.19	14.19	0.67%	21,876
Dec 24, 2025	13.88	14.13	14.02	14.09	14.09	0.32%	2,917
Dec 23, 2025	14.00	14.06	13.91	14.05	14.05	0.86%	15,026
Dec 22, 2025	13.86	13.94	13.72	13.93	13.93	0.11%	8,477,396
Dec 19, 2025	13.90	13.95	13.86	13.91	13.91	0.22%	302,088
Dec 18, 2025	13.78	13.94	13.77	13.88	13.88	0.43%	13,843,280
Dec 17, 2025	13.68	13.83	13.58	13.82	13.82	0.91%	1,741,457
Dec 16, 2025	13.90	13.92	13.70	13.70	13.70	-1.40%	352,723
Dec 15, 2025	13.60	13.89	13.51	13.89	13.89	1.54%	3,553,001
Dec 12, 2025	13.75	13.76	13.65	13.68	13.68	-0.47%	1,411,475
Dec 11, 2025	13.60	13.75	13.62	13.75	13.75	0.59%	14,118,500
Dec 10, 2025	13.68	13.70	13.49	13.67	13.67	-0.29%	13,153,210
Dec 9, 2025	13.96	13.78	13.69	13.71	13.71	0.03%	1,555,229
Dec 8, 2025	13.65	13.73	13.61	13.70	13.70	-0.46%	11,847,840
Dec 5, 2025	14.03	14.03	13.76	13.77	13.77	-1.96%	27,450,580
Dec 4, 2025	14.07	14.11	14.00	14.04	14.04	-0.32%	3,990,131
Dec 3, 2025	14.03	14.12	13.99	14.09	14.09	0.11%	8,643,401
Dec 2, 2025	13.77	14.08	13.71	14.07	14.07	-0.64%	314,426
Dec 1, 2025	14.16	14.27	14.11	14.16	13.86	-0.20%	1,043,895
Nov 28, 2025	14.16	14.24	14.07	14.19	13.89	0.53%	2,074,584
Nov 27, 2025	14.10	14.13	14.04	14.12	13.82	0.21%	904,678
Nov 26, 2025	13.98	14.11	13.87	14.09	13.79	0.46%	24,087,390
Nov 25, 2025	13.92	14.15	13.90	14.02	13.72	0.39%	36,392,810
Nov 24, 2025	14.11	14.04	13.84	13.97	13.67	0.14%	1,960,988
Nov 21, 2025	13.64	13.95	13.61	13.95	13.65	1.64%	2,136,929
Nov 20, 2025	13.83	13.82	13.66	13.72	13.43	-0.76%	8,423,800
Nov 19, 2025	14.03	14.00	13.68	13.83	13.53	-1.29%	20,082,700
Nov 18, 2025	14.00	14.04	13.86	14.01	13.71	-0.14%	9,377,103
Nov 17, 2025	14.11	14.07	13.88	14.03	13.73	-0.21%	2,804,873
Nov 14, 2025	14.39	14.37	13.89	14.06	13.76	-2.02%	58,529
Nov 13, 2025	14.30	14.38	14.18	14.35	14.04	0.63%	159,626
Nov 12, 2025	14.19	14.27	14.12	14.26	13.95	0.53%	10,333,060
Nov 11, 2025	14.06	14.27	14.15	14.18	13.88	0.04%	373,728
Nov 10, 2025	14.03	14.21	14.03	14.18	13.87	0.23%	2,363,675
Nov 7, 2025	13.99	14.21	13.91	14.14	13.84	2.26%	1,496,939
Nov 6, 2025	13.85	13.94	13.73	13.83	13.54	0.88%	3,587,271
Nov 5, 2025	13.61	13.85	13.71	13.71	13.42	0.44%	1,232,916
Nov 4, 2025	13.81	13.77	13.52	13.65	13.36	-1.76%	5,701,492
Nov 3, 2025	13.98	14.16	13.83	13.90	13.60	0.43%	490,722
Oct 31, 2025	13.80	13.89	13.78	13.84	13.54	0.99%	967,558
Oct 30, 2025	13.79	13.86	13.65	13.70	13.41	-0.07%	1,917,714
Oct 29, 2025	13.86	13.88	13.70	13.71	13.42	-1.19%	2,520,074
Oct 28, 2025	13.91	13.92	13.65	13.88	13.58	0.07%	6,673,106
Oct 27, 2025	13.95	13.95	13.62	13.87	13.57	-0.93%	652,545