Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	13.45	13.61	13.27	13.32	13.32	-1.95%	1,506,056
Oct 2, 2025	13.45	13.61	13.29	13.59	13.59	-0.88%	311,278
Oct 1, 2025	13.85	13.85	13.59	13.71	13.71	-0.76%	1,535,529
Sep 30, 2025	13.65	13.81	13.59	13.81	13.81	0.80%	4,465,321
Sep 29, 2025	13.64	13.76	13.61	13.70	13.70	-0.44%	114,405
Sep 26, 2025	13.60	13.82	13.56	13.76	13.76	0.95%	395,112
Sep 25, 2025	13.42	13.66	13.37	13.63	13.63	1.15%	797,350
Sep 24, 2025	13.63	13.75	13.35	13.48	13.48	-1.06%	2,484,474
Sep 23, 2025	13.74	13.79	13.62	13.62	13.62	-0.66%	3,074,538
Sep 22, 2025	13.55	13.82	13.55	13.71	13.71	0.04%	106,616
Sep 19, 2025	13.55	13.76	13.60	13.71	13.71	0.15%	1,805,152
Sep 18, 2025	13.69	13.72	13.55	13.69	13.69	0.04%	5,745,982
Sep 17, 2025	13.69	13.74	13.55	13.68	13.68	0.07%	2,434,176
Sep 16, 2025	13.79	13.81	13.62	13.67	13.67	-1.65%	3,341,518
Sep 15, 2025	13.84	13.94	13.82	13.90	13.90	-	695,987
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