Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	14.27	14.30	14.21	14.25	-	-1.52%	2,789
May 7, 2025	14.48	14.54	14.46	14.47	14.47	-0.55%	57,297
May 6, 2025	14.50	14.59	14.48	14.55	14.55	1.18%	100,033
May 5, 2025	14.46	14.47	14.30	14.38	14.38	0.14%	63,136
May 2, 2025	14.39	14.48	14.31	14.36	14.36	-0.90%	92,968
May 1, 2025	14.55	14.57	14.47	14.49	14.49	0.21%	92,212
Apr 30, 2025	14.49	14.57	14.40	14.46	14.46	1.05%	92,851
Apr 29, 2025	14.19	14.36	14.15	14.31	14.31	0.99%	129,537
Apr 28, 2025	14.03	14.17	13.96	14.17	14.17	0.64%	142,217
Apr 25, 2025	14.13	14.13	14.00	14.08	14.08	-2.90%	104,351
Apr 24, 2025	14.34	14.52	14.32	14.50	14.50	1.19%	140,627
Apr 23, 2025	14.32	14.53	14.22	14.33	14.33	-1.44%	221,830
Apr 22, 2025	14.56	14.65	14.52	14.54	14.54	1.18%	183,838
Apr 21, 2025	14.40	14.72	14.25	14.37	14.37	0.49%	217,750
Apr 17, 2025	14.25	14.36	14.20	14.30	14.30	1.35%	209,566
Apr 16, 2025	14.09	14.22	14.06	14.11	14.11	1.51%	203,129
Apr 15, 2025	13.97	14.02	13.81	13.90	13.90	-0.36%	144,627
Apr 14, 2025	13.87	14.04	13.84	13.95	13.95	-0.64%	356,905
Apr 11, 2025	13.90	14.04	13.72	14.04	14.04	4.23%	415,511
Apr 10, 2025	13.29	13.53	13.19	13.47	13.47	-3.51%	305,712
Apr 9, 2025	12.86	14.26	12.83	13.96	13.96	9.32%	682,644
Apr 8, 2025	12.98	13.03	12.60	12.77	12.77	-2.37%	1,337,978
Apr 7, 2025	13.09	13.27	12.95	13.08	13.08	-0.46%	724,300
Apr 4, 2025	13.45	13.49	13.10	13.14	13.14	-3.38%	613,405
Apr 3, 2025	13.59	13.76	13.54	13.60	13.60	4.53%	199,838
Apr 2, 2025	12.97	13.01	12.92	13.01	13.01	0.39%	77,054
Apr 1, 2025	12.94	13.00	12.92	12.96	12.96	0.23%	156,087
Mar 31, 2025	12.84	12.96	12.81	12.93	12.93	0.86%	100,860
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