Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.61	13.85	13.71	13.71	13.71	0.44%	1,232,916
Nov 4, 2025	13.81	13.77	13.52	13.65	13.65	-1.76%	5,701,492
Nov 3, 2025	13.98	14.16	13.83	13.90	13.90	0.43%	490,722
Oct 31, 2025	13.80	13.89	13.78	13.84	13.84	0.99%	967,558
Oct 30, 2025	13.79	13.86	13.65	13.70	13.70	-0.07%	1,917,714
Oct 29, 2025	13.86	13.88	13.70	13.71	13.71	-1.19%	2,520,074
Oct 28, 2025	13.91	13.92	13.65	13.88	13.88	0.07%	6,673,106
Oct 27, 2025	13.95	13.95	13.62	13.87	13.87	-0.93%	652,545
Oct 24, 2025	14.15	14.19	13.82	14.00	14.00	-1.02%	479,386
Oct 23, 2025	14.08	14.29	14.01	14.14	14.14	0.49%	919,919
Oct 22, 2025	14.16	14.13	13.93	14.07	14.07	-0.38%	2,162,197
Oct 21, 2025	14.19	14.21	14.07	14.12	14.12	-0.32%	252,488
Oct 20, 2025	14.15	14.27	14.16	14.17	14.17	-1.15%	34,958
Oct 17, 2025	14.03	14.35	13.97	14.34	14.34	1.67%	3,578,695
Oct 16, 2025	13.88	14.13	13.87	14.10	14.10	0.61%	1,785,303
Oct 15, 2025	14.04	14.30	13.87	14.02	14.02	3.36%	196,619
Oct 14, 2025	13.49	13.59	13.43	13.56	13.56	0.71%	697,282
Oct 13, 2025	13.59	13.65	13.46	13.47	13.47	-0.81%	83,207
Oct 10, 2025	13.61	13.64	13.55	13.58	13.58	1.19%	2,766,557
Oct 9, 2025	13.50	13.58	13.37	13.42	13.42	0.19%	9,167,675
Oct 8, 2025	13.24	13.45	13.26	13.39	13.39	1.32%	1,980,607
Oct 7, 2025	13.24	13.27	13.12	13.22	13.22	0.57%	202,845
Oct 6, 2025	13.31	13.35	13.08	13.14	13.14	-1.35%	449,260
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