Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	10.37	10.40	10.29	10.31	10.31	-1.25%	281,755
Nov 20, 2024	10.39	10.49	10.37	10.44	10.44	-0.19%	516,490
Nov 19, 2024	10.32	10.48	10.32	10.46	10.46	0.97%	354,569
Nov 18, 2024	10.33	10.42	10.28	10.36	10.36	0.48%	656,815
Nov 15, 2024	10.30	10.36	10.28	10.31	10.31	1.08%	567,722
Nov 14, 2024	10.24	10.32	10.19	10.20	10.20	0.10%	425,048
Nov 13, 2024	10.24	10.26	10.17	10.19	10.19	-0.97%	364,493
Nov 12, 2024	10.39	10.39	10.25	10.29	10.29	-2.37%	426,296
Nov 11, 2024	10.60	10.61	10.53	10.54	10.54	-0.85%	421,850
Nov 8, 2024	10.58	10.64	10.55	10.63	10.63	0.66%	319,000
Nov 7, 2024	10.61	10.62	10.52	10.56	10.56	-0.94%	276,456
Nov 6, 2024	10.54	10.69	10.51	10.66	10.66	-2.20%	167,046
Nov 5, 2024	10.94	10.97	10.86	10.90	10.90	0.18%	277,675
Nov 4, 2024	10.91	11.07	10.88	10.88	10.88	0.65%	412,498
Nov 1, 2024	10.92	10.98	10.81	10.81	10.81	-0.64%	231,230
Oct 31, 2024	10.75	10.94	10.72	10.88	10.88	0.93%	277,846
Oct 30, 2024	10.75	10.84	10.74	10.78	10.78	-0.74%	848,960
Oct 29, 2024	10.78	10.90	10.76	10.86	10.86	-	272,824
Oct 28, 2024	10.65	10.90	10.65	10.86	10.86	0.09%	204,495
Oct 25, 2024	11.10	11.29	10.65	10.85	10.85	-1.90%	2,631,948
Oct 24, 2024	10.81	11.38	10.81	11.06	11.06	2.12%	376,959
Oct 23, 2024	10.71	10.94	10.71	10.83	10.83	-	684,822
Oct 22, 2024	10.72	10.90	10.72	10.83	10.83	-0.73%	411,038
Oct 21, 2024	10.71	10.95	10.71	10.91	10.91	-0.73%	569,259
Oct 18, 2024	10.75	11.10	10.75	10.99	10.99	-1.43%	789,332
Oct 17, 2024	11.13	11.18	11.07	11.15	11.15	0.36%	1,034,346
Oct 16, 2024	11.13	11.20	11.09	11.11	11.11	1.37%	786,718
Oct 15, 2024	10.96	11.05	10.91	10.96	10.96	-0.27%	704,776
Oct 14, 2024	11.00	11.01	10.93	10.99	10.99	-	379,674
Oct 11, 2024	11.00	11.04	10.96	10.99	10.99	-0.63%	510,589
Oct 10, 2024	11.15	11.16	11.05	11.06	11.06	-0.27%	299,334
Oct 9, 2024	11.05	11.11	11.04	11.09	11.09	0.18%	309,546
Oct 8, 2024	11.09	11.11	11.02	11.07	11.07	1.65%	647,215
Oct 7, 2024	10.92	10.94	10.82	10.89	10.89	1.40%	589,775
Oct 4, 2024	10.80	10.81	10.71	10.74	10.74	-0.56%	498,665
Oct 3, 2024	10.84	10.84	10.63	10.80	10.80	-3.66%	955,468
Oct 2, 2024	11.25	11.29	11.20	11.21	11.21	-1.92%	1,082,358
Oct 1, 2024	11.49	11.49	11.40	11.43	11.43	-0.44%	442,702
Sep 30, 2024	11.59	11.60	11.45	11.48	11.48	-1.46%	553,727
Sep 27, 2024	11.67	11.71	11.63	11.65	11.65	-0.60%	321,165
Sep 26, 2024	11.71	11.82	11.70	11.72	11.72	-1.35%	511,311
Sep 25, 2024	11.99	11.99	11.85	11.88	11.88	-1.66%	857,920
Sep 24, 2024	12.00	12.09	11.99	12.08	12.08	-0.08%	226,919
Sep 23, 2024	12.09	12.13	12.05	12.09	12.09	-0.17%	291,941
Sep 20, 2024	12.17	12.18	12.08	12.11	12.11	0.58%	426,646
Sep 19, 2024	12.02	12.09	11.92	12.04	12.04	-1.23%	365,643
Sep 18, 2024	12.16	12.22	12.15	12.19	12.19	0.99%	661,856
Sep 17, 2024	12.12	12.12	12.02	12.07	12.07	-0.90%	293,749
Sep 16, 2024	12.13	12.19	12.13	12.18	12.18	0.91%	296,490
Sep 13, 2024	12.10	12.14	12.04	12.07	12.07	0.92%	486,274
Sep 12, 2024	11.88	11.99	11.88	11.96	11.96	0.50%	253,577
Sep 11, 2024	11.90	11.93	11.87	11.90	11.90	-	368,953
Sep 10, 2024	11.89	11.94	11.84	11.90	11.90	-0.17%	319,872
Sep 9, 2024	11.90	11.93	11.88	11.92	11.92	-0.17%	283,989
Sep 6, 2024	11.94	12.00	11.93	11.94	11.94	-0.17%	320,539
Sep 5, 2024	12.04	12.06	11.93	11.96	11.96	1.27%	467,668
Sep 4, 2024	11.75	11.82	11.75	11.81	11.81	1.11%	363,682
Sep 3, 2024	11.59	11.68	11.59	11.68	11.68	2.01%	374,856
Aug 30, 2024	11.42	11.45	11.38	11.45	11.45	-1.04%	375,259
Aug 29, 2024	11.58	11.59	11.52	11.57	11.57	-0.60%	293,747
Aug 28, 2024	11.56	11.65	11.56	11.64	11.64	0.52%	267,617
Aug 27, 2024	11.60	11.63	11.58	11.58	11.58	0.35%	270,524
Aug 26, 2024	11.52	11.57	11.52	11.54	11.54	0.52%	205,114
Aug 23, 2024	11.37	11.51	11.37	11.48	11.48	1.23%	318,593
Aug 22, 2024	11.37	11.38	11.29	11.34	11.34	-0.70%	280,011
Aug 21, 2024	11.35	11.42	11.31	11.42	11.42	0.62%	228,852
Aug 20, 2024	11.29	11.36	11.28	11.35	11.35	-1.05%	300,170
Aug 19, 2024	11.44	11.48	11.41	11.47	11.47	1.24%	355,203
Aug 16, 2024	11.24	11.34	11.24	11.33	11.33	1.07%	241,559
Aug 15, 2024	11.29	11.29	11.21	11.21	11.21	-0.71%	216,047
Aug 14, 2024	11.25	11.34	11.24	11.29	11.29	0.62%	345,426
Aug 13, 2024	11.12	11.23	11.12	11.22	11.22	1.17%	359,766
Aug 12, 2024	11.05	11.09	11.00	11.09	11.09	-0.54%	319,250
Aug 9, 2024	11.17	11.17	11.09	11.15	11.15	0.36%	526,386
Aug 8, 2024	11.09	11.13	11.08	11.11	11.11	0.27%	244,365
Aug 7, 2024	11.07	11.13	11.05	11.08	11.08	0.36%	507,977
Aug 6, 2024	10.93	11.08	10.92	11.04	11.04	-0.81%	525,197
Aug 5, 2024	11.23	11.24	11.10	11.13	11.13	-1.50%	441,423
Aug 2, 2024	11.23	11.32	11.21	11.30	11.30	1.80%	525,537
Aug 1, 2024	11.05	11.14	11.03	11.10	11.10	-0.09%	361,884
Jul 31, 2024	11.07	11.13	11.07	11.11	11.11	0.36%	325,482
Jul 30, 2024	11.08	11.09	11.02	11.07	11.07	-0.54%	404,529
Jul 29, 2024	11.07	11.18	11.04	11.13	11.13	-0.36%	464,642
Jul 26, 2024	11.11	11.18	11.11	11.17	11.17	0.54%	296,477
Jul 25, 2024	11.10	11.14	11.07	11.11	11.11	0.27%	377,384
Jul 24, 2024	11.10	11.13	11.04	11.08	11.08	1.93%	535,771
Jul 23, 2024	10.89	10.93	10.87	10.87	10.87	-1.18%	279,554
Jul 22, 2024	11.11	11.11	10.97	11.00	11.00	-0.63%	434,751
Jul 19, 2024	11.02	11.11	10.98	11.07	11.07	0.91%	585,478
Jul 18, 2024	11.01	11.04	10.95	10.97	10.97	-	384,579
Jul 17, 2024	10.89	10.98	10.89	10.97	10.97	1.57%	419,507
Jul 16, 2024	10.75	10.84	10.73	10.80	10.80	-0.64%	411,930
Jul 15, 2024	10.81	10.88	10.81	10.87	10.87	0.37%	347,400
Jul 12, 2024	10.81	10.85	10.81	10.83	10.83	0.65%	552,621
Jul 11, 2024	10.75	10.77	10.71	10.76	10.76	-0.46%	404,455
Jul 10, 2024	10.81	10.86	10.77	10.81	10.81	1.98%	433,714
Jul 9, 2024	10.55	10.62	10.52	10.60	10.60	0.28%	810,275
Jul 8, 2024	10.64	10.64	10.54	10.57	10.57	0.19%	577,947
Jul 5, 2024	10.52	10.56	10.46	10.55	10.55	2.73%	703,218
Jul 3, 2024	10.28	10.34	10.25	10.27	10.27	1.08%	481,048