Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	9.55	9.55	9.55	9.55	9.55	0.01%	7,007
Dec 20, 2024	9.55	9.55	9.55	9.55	9.55	-	-
Dec 19, 2024	9.62	9.62	9.55	9.55	9.55	-5.24%	19,543
Dec 18, 2024	10.08	10.08	10.08	10.08	10.08	-1.85%	181
Dec 17, 2024	10.27	10.27	10.27	10.27	10.27	2.68%	2,191
Dec 16, 2024	9.82	10.00	9.82	10.00	10.00	0.91%	9,180
Dec 13, 2024	10.19	10.19	9.91	9.91	9.91	0.61%	351
Dec 12, 2024	10.22	10.38	9.85	9.85	9.85	-3.34%	991
Dec 11, 2024	10.19	10.19	10.19	10.19	10.19	-	40,249
Dec 10, 2024	10.40	10.40	10.16	10.19	10.19	-2.02%	30,892
Dec 9, 2024	10.40	10.40	10.40	10.40	10.40	3.48%	6,449
Dec 6, 2024	10.05	10.05	10.05	10.05	10.05	1.82%	433
Dec 5, 2024	9.87	9.87	9.87	9.87	9.87	-6.45%	2,065
Dec 4, 2024	10.55	10.55	10.55	10.55	10.55	-	14,903
Dec 3, 2024	10.55	10.55	10.55	10.55	10.55	-	18
Dec 2, 2024	10.55	10.55	10.55	10.55	10.55	-4.95%	1,476
Nov 29, 2024	11.10	11.10	11.10	11.10	10.78	-	-
Nov 27, 2024	11.10	11.10	11.10	11.10	10.78	-	72
Nov 26, 2024	11.10	11.10	11.10	11.10	10.78	6.99%	69,549
Nov 25, 2024	10.38	10.38	10.38	10.38	10.07	-	9,567
Nov 22, 2024	10.38	10.38	10.38	10.38	10.07	-	53,175
Nov 21, 2024	10.38	10.38	10.38	10.38	10.07	-	1,906
Nov 20, 2024	10.38	10.38	10.38	10.38	10.07	-	-
Nov 19, 2024	10.38	10.38	10.38	10.38	10.07	-1.19%	251
Nov 18, 2024	10.50	10.50	10.50	10.50	10.20	3.75%	164,900
Nov 15, 2024	10.12	10.12	10.12	10.12	9.83	-5.42%	24,936
Nov 14, 2024	10.70	10.70	10.70	10.70	10.39	-	27,090
Nov 13, 2024	9.90	10.70	9.90	10.70	10.39	-0.93%	2,111
Nov 12, 2024	10.80	10.80	10.80	10.80	10.49	-	-
Nov 11, 2024	10.80	10.80	10.80	10.80	10.49	-	28
Nov 8, 2024	10.80	10.80	10.80	10.80	10.49	-	-
Nov 7, 2024	10.80	10.80	10.80	10.80	10.49	-6.41%	100
Nov 6, 2024	11.54	11.54	11.54	11.54	11.21	-	-
Nov 5, 2024	11.54	11.54	11.54	11.54	11.21	10.96%	350
Nov 4, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Nov 1, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Oct 31, 2024	10.40	10.40	10.40	10.40	10.10	-	68,324
Oct 30, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Oct 29, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Oct 28, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Oct 25, 2024	10.40	10.40	10.40	10.40	10.10	-	1,552
Oct 24, 2024	10.40	10.40	10.40	10.40	10.10	-	-
Oct 23, 2024	10.40	10.40	10.40	10.40	10.10	1.56%	3,113
Oct 22, 2024	10.24	10.24	10.24	10.24	9.94	-	-
Oct 21, 2024	10.24	10.24	10.24	10.24	9.94	-	1
Oct 18, 2024	10.24	10.24	10.24	10.24	9.94	-	43,939
Oct 17, 2024	10.24	10.24	10.24	10.24	9.94	-	-
Oct 16, 2024	10.24	10.24	10.24	10.24	9.94	-	124
Oct 15, 2024	10.24	10.24	10.24	10.24	9.94	-	-
Oct 14, 2024	10.24	10.24	10.24	10.24	9.94	-11.79%	200
Oct 11, 2024	11.61	11.61	11.61	11.61	11.27	-	-
Oct 10, 2024	11.61	11.61	11.61	11.61	11.27	-	-
Oct 9, 2024	11.61	11.61	11.61	11.61	11.27	4.44%	8,264
Oct 8, 2024	11.12	11.12	11.12	11.12	10.79	6.77%	318,201
Oct 7, 2024	10.41	10.41	10.41	10.41	10.11	-	-
Oct 4, 2024	10.41	10.41	10.41	10.41	10.11	-7.47%	136
Oct 3, 2024	11.25	11.25	11.25	11.25	10.92	-	-
Oct 2, 2024	11.25	11.25	11.25	11.25	10.92	-	1
Oct 1, 2024	11.06	11.25	11.06	11.25	10.92	-2.60%	1,743
Sep 30, 2024	11.55	11.55	11.55	11.55	11.21	-	53
Sep 27, 2024	11.55	11.55	11.55	11.55	11.21	-	-
Sep 26, 2024	11.55	11.55	11.55	11.55	11.21	-	-
Sep 25, 2024	11.55	11.55	11.55	11.55	11.21	-	-
Sep 24, 2024	11.55	11.55	11.55	11.55	11.21	-	-
Sep 23, 2024	11.55	11.55	11.55	11.55	11.21	-	-
Sep 20, 2024	11.55	11.55	11.55	11.55	11.21	-8.13%	210
Sep 19, 2024	12.57	12.57	12.57	12.57	12.21	-	-
Sep 18, 2024	12.57	12.57	12.57	12.57	12.21	-0.93%	172
Sep 17, 2024	12.69	12.69	12.69	12.69	12.32	-	-
Sep 16, 2024	12.69	12.69	12.69	12.69	12.32	12.30%	200
Sep 13, 2024	11.30	11.30	11.30	11.30	10.97	-	-
Sep 12, 2024	11.30	11.30	11.30	11.30	10.97	-1.82%	100
Sep 11, 2024	11.51	11.51	11.51	11.51	11.18	-	-
Sep 10, 2024	11.51	11.51	11.51	11.51	11.18	-2.62%	253
Sep 9, 2024	11.82	11.82	11.82	11.82	11.48	-5.74%	2,202
Sep 6, 2024	12.54	12.54	12.54	12.54	12.18	14.42%	586
Sep 5, 2024	10.96	10.96	10.96	10.96	10.64	-	-
Sep 4, 2024	10.96	10.96	10.96	10.96	10.64	-	-
Sep 3, 2024	10.96	10.96	10.96	10.96	10.64	-	18
Aug 30, 2024	10.96	10.96	10.96	10.96	10.64	-	98
Aug 29, 2024	10.96	10.96	10.96	10.96	10.64	-	98
Aug 28, 2024	10.96	10.96	10.96	10.96	10.64	-	123
Aug 27, 2024	10.96	10.96	10.96	10.96	10.64	-	-
Aug 26, 2024	10.97	10.97	10.96	10.96	10.64	-7.17%	608,658
Aug 23, 2024	11.81	11.81	11.81	11.81	11.46	-	11
Aug 22, 2024	11.81	11.81	11.81	11.81	11.46	-	-
Aug 21, 2024	11.81	11.81	11.81	11.81	11.46	-	-
Aug 20, 2024	11.81	11.81	11.81	11.81	11.46	-	899
Aug 19, 2024	11.81	11.81	11.81	11.81	11.46	-	-
Aug 16, 2024	11.81	11.81	11.81	11.81	11.46	4.62%	418
Aug 15, 2024	11.29	11.29	11.29	11.29	10.96	-	-
Aug 14, 2024	11.29	11.29	11.29	11.29	10.96	0.31%	831
Aug 13, 2024	11.25	11.25	11.25	11.25	10.92	7.55%	400
Aug 12, 2024	10.46	10.46	10.46	10.46	10.16	-	-
Aug 9, 2024	10.46	10.46	10.46	10.46	10.16	-	-
Aug 8, 2024	10.46	10.46	10.46	10.46	10.16	-	7,712
Aug 7, 2024	10.46	10.46	10.46	10.46	10.16	-	-
Aug 6, 2024	10.46	10.46	10.46	10.46	10.16	-	-
Aug 5, 2024	10.46	10.46	10.46	10.46	10.16	-	25
Aug 2, 2024	10.46	10.46	10.46	10.46	10.16	-	-