Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.76	12.82	12.74	12.82	12.82	1.02%	106,252
Mar 27, 2025	12.64	12.73	12.63	12.69	12.69	1.28%	213,345
Mar 26, 2025	12.53	12.62	12.49	12.53	12.53	-0.95%	71,639
Mar 25, 2025	12.69	12.70	12.61	12.65	12.65	0.64%	72,079
Mar 24, 2025	12.66	12.66	12.51	12.57	12.57	-1.41%	63,925
Mar 21, 2025	12.79	12.83	12.72	12.75	12.75	-0.27%	96,330
Mar 20, 2025	12.74	12.81	12.68	12.79	12.79	0.04%	110,844
Mar 19, 2025	12.85	12.86	12.75	12.78	12.78	-1.08%	89,504
Mar 18, 2025	12.82	12.93	12.82	12.92	12.92	0.39%	76,446
Mar 17, 2025	12.78	12.87	12.76	12.87	12.87	0.08%	125,122
Mar 14, 2025	12.81	12.86	12.75	12.86	12.86	0.78%	207,179
Mar 13, 2025	12.74	12.85	12.74	12.76	12.76	-0.08%	173,934
Mar 12, 2025	12.72	12.84	12.67	12.77	12.77	-0.78%	88,135
Mar 11, 2025	12.84	12.92	12.72	12.87	12.87	1.26%	211,500
Mar 10, 2025	12.78	12.87	12.65	12.71	12.71	-0.70%	141,925
Mar 7, 2025	12.66	12.80	12.55	12.80	12.80	3.14%	258,686
Mar 6, 2025	12.44	12.57	12.39	12.41	12.41	-0.48%	102,097
Mar 5, 2025	12.42	12.48	12.16	12.47	12.47	0.73%	157,961
Mar 4, 2025	12.17	12.50	12.17	12.38	12.38	3.17%	364,542
Mar 3, 2025	12.04	12.11	11.94	12.00	12.00	0.67%	144,129
Feb 28, 2025	11.96	11.98	11.81	11.92	11.92	0.68%	139,030
Feb 27, 2025	11.82	11.95	11.80	11.84	11.84	0.42%	84,762
Feb 26, 2025	11.82	11.91	11.78	11.79	11.79	-1.13%	159,869
Feb 25, 2025	11.88	11.97	11.85	11.93	11.93	2.62%	167,117
Feb 24, 2025	11.60	11.70	11.58	11.62	11.62	0.96%	88,208
Feb 21, 2025	11.52	11.55	11.44	11.51	11.51	0.61%	251,445
Feb 20, 2025	11.39	11.49	11.35	11.44	11.44	0.70%	95,419
Feb 19, 2025	11.33	11.37	11.27	11.36	11.36	-0.18%	147,273
Feb 18, 2025	11.32	11.43	11.31	11.38	11.38	-0.96%	150,534
Feb 14, 2025	11.46	11.51	11.36	11.49	11.49	-0.04%	80,262
Feb 13, 2025	11.55	11.63	11.38	11.50	11.50	2.36%	130,747
Feb 12, 2025	11.12	11.27	11.09	11.23	11.23	2.09%	308,479
Feb 11, 2025	10.95	11.00	10.95	11.00	11.00	1.10%	95,319
Feb 10, 2025	10.93	10.95	10.83	10.88	10.88	-	78,617
Feb 7, 2025	10.94	10.94	10.81	10.88	10.88	0.83%	139,514
Feb 6, 2025	10.85	10.89	10.76	10.79	10.79	-0.55%	71,691
Feb 5, 2025	10.82	10.89	10.81	10.85	10.85	0.65%	190,132
Feb 4, 2025	10.71	10.79	10.70	10.78	10.78	1.03%	92,240
Feb 3, 2025	10.61	10.78	10.59	10.67	10.67	-0.37%	153,409
Jan 31, 2025	10.73	10.80	10.67	10.71	10.71	-0.37%	179,138
Jan 30, 2025	10.84	10.85	10.74	10.75	10.75	-0.09%	197,306
Jan 29, 2025	10.71	10.89	10.71	10.76	10.76	-0.83%	259,922
Jan 28, 2025	10.86	10.88	10.81	10.85	10.85	0.46%	141,579
Jan 27, 2025	10.82	10.85	10.75	10.80	10.80	2.18%	734,000
Jan 24, 2025	10.63	10.67	10.57	10.57	10.57	0.09%	148,905
Jan 23, 2025	10.61	10.62	10.50	10.56	10.56	0.09%	176,188
Jan 22, 2025	10.61	10.66	10.54	10.55	10.55	-1.31%	241,313
Jan 21, 2025	10.59	10.73	10.59	10.69	10.69	2.49%	406,943
Jan 17, 2025	10.50	10.58	10.41	10.43	10.43	0.19%	270,445
Jan 16, 2025	10.32	10.44	10.32	10.41	10.41	1.17%	484,577