Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	14.00	13.95	13.85	13.90	13.90	0.07%	6,766,295
Sep 11, 2025	13.75	13.92	13.67	13.89	13.89	1.24%	782,464
Sep 10, 2025	13.65	13.73	13.52	13.72	13.72	0.37%	443,133
Sep 9, 2025	13.55	13.69	13.41	13.67	13.67	1.07%	28,466
Sep 8, 2025	13.59	13.62	13.47	13.53	13.53	-0.73%	4,130,750
Sep 5, 2025	13.70	13.75	13.57	13.63	13.63	-0.66%	73,508
Sep 4, 2025	13.50	13.79	13.44	13.72	13.72	1.40%	170,188
Sep 3, 2025	13.73	13.77	13.43	13.53	13.53	-1.89%	3,506,375
Sep 2, 2025	13.83	13.85	13.73	13.79	13.79	-0.76%	372,247
Sep 1, 2025	13.97	14.00	13.83	13.89	13.89	0.19%	4,656,753
Aug 29, 2025	13.75	13.95	13.70	13.86	13.86	0.93%	1,249,542
Aug 28, 2025	13.97	13.94	13.60	13.74	13.74	-0.90%	94,572
Aug 27, 2025	13.80	13.91	13.57	13.86	13.86	-0.11%	448,262
Aug 26, 2025	14.05	14.10	13.80	13.88	13.88	-2.39%	2,897,761
Aug 25, 2025	14.39	14.42	14.20	14.22	14.22	-1.82%	668,174
Aug 22, 2025	14.38	14.54	14.45	14.48	14.48	0.28%	721,145
Aug 21, 2025	14.50	14.48	14.38	14.44	14.44	-0.33%	1,527,980
Aug 20, 2025	14.28	14.53	14.37	14.49	14.49	0.70%	2,373,442
Aug 19, 2025	14.45	14.53	14.39	14.39	14.39	-0.69%	7,940,283
Aug 18, 2025	14.44	14.56	14.47	14.49	14.49	0.31%	137,046
Aug 15, 2025	14.41	14.47	14.34	14.44	14.44	0.21%	114,135
Aug 14, 2025	14.30	14.41	14.28	14.41	14.41	0.77%	1,927,961
Aug 13, 2025	14.08	14.32	14.07	14.30	14.30	1.42%	336,155
Aug 12, 2025	14.14	14.22	14.10	14.10	14.10	-0.35%	11,615
Aug 11, 2025	13.93	14.15	13.91	14.15	14.15	1.58%	1,270,162
Aug 8, 2025	13.85	13.97	13.85	13.93	13.93	0.87%	6,038,866
Aug 7, 2025	13.84	13.89	13.65	13.81	13.81	-0.58%	926,128
Aug 6, 2025	13.75	13.96	13.70	13.89	13.89	0.83%	600,784
Aug 5, 2025	13.76	13.86	13.70	13.78	13.78	0.29%	1,537,240
Aug 4, 2025	13.79	13.83	13.72	13.74	13.74	1.97%	1,373,308
Aug 1, 2025	13.41	13.83	13.39	13.47	13.47	0.93%	1,220,372
Jul 31, 2025	13.20	13.40	13.21	13.35	13.35	0.12%	1,478,405
Jul 30, 2025	13.30	13.39	13.26	13.33	13.33	-0.07%	266,586
Jul 29, 2025	13.02	13.47	12.92	13.34	13.34	2.21%	1,084,074
Jul 28, 2025	13.21	13.29	13.05	13.05	13.05	-1.95%	1,221,221
Jul 25, 2025	13.31	13.34	13.23	13.31	13.31	0.09%	1,989,551
Jul 24, 2025	13.20	13.33	13.01	13.30	13.30	1.41%	2,255,339
Jul 23, 2025	13.22	13.25	12.99	13.12	13.12	-0.79%	644,966
Jul 22, 2025	13.10	13.22	13.07	13.22	13.22	1.07%	193,876
Jul 21, 2025	13.17	13.22	12.96	13.08	13.08	-0.83%	377,410
Jul 18, 2025	13.23	13.26	13.15	13.19	13.19	0.08%	130,840
Jul 17, 2025	13.15	13.21	13.02	13.18	13.18	0.08%	1,621,003
Jul 16, 2025	13.03	13.23	13.05	13.17	13.17	0.77%	836,459
Jul 15, 2025	13.29	13.23	13.01	13.07	13.07	-1.10%	365,650
Jul 14, 2025	13.02	13.23	12.97	13.22	13.22	1.73%	4,146,063
Jul 11, 2025	13.02	13.04	12.96	12.99	12.99	0.15%	1,068,017
Jul 10, 2025	13.10	13.14	12.90	12.97	12.97	-1.03%	10,858,060
Jul 9, 2025	13.06	13.21	13.03	13.11	13.11	0.38%	591,263
Jul 8, 2025	13.00	13.10	12.99	13.06	13.06	0.12%	250,709
Jul 7, 2025	13.30	13.50	12.92	13.04	13.04	-1.95%	2,949,953