Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	10.34	10.38	10.25	10.29	10.29	1.68%	328,639
Jan 14, 2025	10.15	10.18	10.09	10.12	10.12	0.90%	403,712
Jan 13, 2025	10.05	10.06	9.93	10.03	10.03	0.91%	557,712
Jan 10, 2025	9.96	9.98	9.86	9.94	9.94	1.12%	517,733
Jan 8, 2025	9.78	9.89	9.71	9.83	9.83	-0.41%	239,163
Jan 7, 2025	9.94	10.01	9.79	9.87	9.87	-0.20%	535,611
Jan 6, 2025	9.93	10.00	9.89	9.89	9.89	0.51%	597,958
Jan 3, 2025	9.87	9.88	9.80	9.84	9.84	-0.40%	364,504
Jan 2, 2025	9.90	10.00	9.80	9.88	9.88	0.41%	339,957
Dec 31, 2024	9.83	10.05	9.81	9.84	9.84	-0.91%	285,360
Dec 30, 2024	9.84	9.97	9.84	9.93	9.93	0.30%	458,046
Dec 27, 2024	9.87	9.95	9.87	9.90	9.90	0.10%	522,212
Dec 26, 2024	9.82	9.93	9.77	9.89	9.89	-0.20%	481,747
Dec 24, 2024	9.81	9.93	9.60	9.91	9.91	1.23%	220,181
Dec 23, 2024	9.81	9.84	9.77	9.79	9.79	0.20%	1,166,617
Dec 20, 2024	9.72	9.84	9.70	9.77	9.77	0.41%	898,395
Dec 19, 2024	9.74	9.81	9.73	9.73	9.73	-0.41%	933,247
Dec 18, 2024	9.92	9.97	9.71	9.77	9.77	-1.91%	893,543
Dec 17, 2024	10.02	10.08	9.96	9.96	9.96	-0.99%	1,545,306
Dec 16, 2024	9.97	10.09	9.96	10.06	10.06	0.30%	767,422
Dec 13, 2024	10.02	10.08	10.00	10.03	10.03	0.80%	376,904
Dec 12, 2024	10.02	10.10	9.95	9.95	9.95	-0.80%	709,655
Dec 11, 2024	10.04	10.07	10.00	10.03	10.03	-1.28%	385,936
Dec 10, 2024	10.23	10.23	10.15	10.16	10.16	-1.26%	454,212
Dec 9, 2024	10.31	10.37	10.28	10.29	10.29	0.29%	485,165
Dec 6, 2024	10.32	10.33	10.24	10.26	10.26	1.08%	330,672
Dec 5, 2024	10.17	10.23	10.13	10.15	10.15	2.73%	718,783
Dec 4, 2024	9.82	9.96	9.82	9.88	9.88	-2.66%	431,628
Dec 3, 2024	10.17	10.25	10.14	10.15	10.15	-0.39%	508,455
Dec 2, 2024	10.28	10.32	10.16	10.19	10.19	-4.41%	518,561
Nov 29, 2024	10.60	10.70	10.57	10.66	10.34	-0.19%	89,296
Nov 27, 2024	10.55	10.70	10.52	10.68	10.36	1.62%	535,541
Nov 26, 2024	10.56	10.60	10.46	10.51	10.19	-0.10%	591,867
Nov 25, 2024	10.53	10.58	10.45	10.52	10.20	0.67%	643,930
Nov 22, 2024	10.31	10.53	10.31	10.45	10.13	1.36%	336,312
Nov 21, 2024	10.37	10.40	10.29	10.31	10.00	-1.25%	281,958
Nov 20, 2024	10.39	10.49	10.37	10.44	10.12	-0.19%	516,490
Nov 19, 2024	10.32	10.48	10.32	10.46	10.14	0.97%	354,569
Nov 18, 2024	10.33	10.42	10.28	10.36	10.05	0.48%	656,815
Nov 15, 2024	10.30	10.36	10.28	10.31	10.00	1.08%	567,722
Nov 14, 2024	10.24	10.32	10.19	10.20	9.89	0.10%	425,048
Nov 13, 2024	10.24	10.26	10.17	10.19	9.88	-0.97%	364,493
Nov 12, 2024	10.39	10.39	10.25	10.29	9.98	-2.37%	426,296
Nov 11, 2024	10.60	10.61	10.53	10.54	10.22	-0.85%	421,850
Nov 8, 2024	10.58	10.64	10.55	10.63	10.31	0.66%	319,000
Nov 7, 2024	10.61	10.62	10.52	10.56	10.24	-0.94%	276,456
Nov 6, 2024	10.54	10.69	10.51	10.66	10.34	-2.20%	167,046
Nov 5, 2024	10.94	10.97	10.86	10.90	10.57	0.18%	277,675
Nov 4, 2024	10.91	11.07	10.88	10.88	10.55	0.65%	412,498
Nov 1, 2024	10.92	10.98	10.81	10.81	10.48	-0.64%	231,230
Oct 31, 2024	10.75	10.94	10.72	10.88	10.55	0.93%	277,846
Oct 30, 2024	10.75	10.84	10.74	10.78	10.45	-0.74%	848,960
Oct 29, 2024	10.78	10.90	10.76	10.86	10.53	-	272,824
Oct 28, 2024	10.65	10.90	10.65	10.86	10.53	0.09%	204,495
Oct 25, 2024	11.10	11.29	10.65	10.85	10.52	-1.90%	2,631,948
Oct 24, 2024	10.81	11.38	10.81	11.06	10.72	2.12%	376,959
Oct 23, 2024	10.71	10.94	10.71	10.83	10.50	-	684,822
Oct 22, 2024	10.72	10.90	10.72	10.83	10.50	-0.73%	411,038
Oct 21, 2024	10.71	10.95	10.71	10.91	10.58	-0.73%	569,259
Oct 18, 2024	10.75	11.10	10.75	10.99	10.66	-1.43%	789,332
Oct 17, 2024	11.13	11.18	11.07	11.15	10.81	0.36%	1,034,346
Oct 16, 2024	11.13	11.20	11.09	11.11	10.77	1.37%	786,718
Oct 15, 2024	10.96	11.05	10.91	10.96	10.63	-0.27%	704,776
Oct 14, 2024	11.00	11.01	10.93	10.99	10.66	-	379,674
Oct 11, 2024	11.00	11.04	10.96	10.99	10.66	-0.63%	510,589
Oct 10, 2024	11.15	11.16	11.05	11.06	10.72	-0.27%	299,334
Oct 9, 2024	11.05	11.11	11.04	11.09	10.75	0.18%	309,546
Oct 8, 2024	11.09	11.11	11.02	11.07	10.73	1.65%	647,215
Oct 7, 2024	10.92	10.94	10.82	10.89	10.56	1.40%	589,775
Oct 4, 2024	10.80	10.81	10.71	10.74	10.41	-0.56%	498,665
Oct 3, 2024	10.84	10.84	10.63	10.80	10.47	-3.66%	955,468
Oct 2, 2024	11.25	11.29	11.20	11.21	10.87	-1.92%	1,082,358
Oct 1, 2024	11.49	11.49	11.40	11.43	11.08	-0.44%	442,702
Sep 30, 2024	11.59	11.60	11.45	11.48	11.13	-1.46%	553,727
Sep 27, 2024	11.67	11.71	11.63	11.65	11.30	-0.60%	321,165
Sep 26, 2024	11.71	11.82	11.70	11.72	11.36	-1.35%	511,311
Sep 25, 2024	11.99	11.99	11.85	11.88	11.52	-1.66%	857,920
Sep 24, 2024	12.00	12.09	11.99	12.08	11.71	-0.08%	226,919
Sep 23, 2024	12.09	12.13	12.05	12.09	11.72	-0.17%	291,941
Sep 20, 2024	12.17	12.18	12.08	12.11	11.74	0.58%	426,646
Sep 19, 2024	12.02	12.09	11.92	12.04	11.68	-1.23%	365,643
Sep 18, 2024	12.16	12.22	12.15	12.19	11.82	0.99%	661,856
Sep 17, 2024	12.12	12.12	12.02	12.07	11.70	-0.90%	293,749
Sep 16, 2024	12.13	12.19	12.13	12.18	11.81	0.91%	296,490
Sep 13, 2024	12.10	12.14	12.04	12.07	11.70	0.92%	486,274
Sep 12, 2024	11.88	11.99	11.88	11.96	11.60	0.50%	253,577
Sep 11, 2024	11.90	11.93	11.87	11.90	11.54	-	368,953
Sep 10, 2024	11.89	11.94	11.84	11.90	11.54	-0.17%	319,872
Sep 9, 2024	11.90	11.93	11.88	11.92	11.56	-0.17%	283,989
Sep 6, 2024	11.94	12.00	11.93	11.94	11.58	-0.17%	320,539
Sep 5, 2024	12.04	12.06	11.93	11.96	11.60	1.27%	467,668
Sep 4, 2024	11.75	11.82	11.75	11.81	11.45	1.11%	363,682
Sep 3, 2024	11.59	11.68	11.59	11.68	11.33	2.01%	374,856
Aug 30, 2024	11.42	11.45	11.38	11.45	11.10	-1.04%	375,259
Aug 29, 2024	11.58	11.59	11.52	11.57	11.22	-0.60%	293,747
Aug 28, 2024	11.56	11.65	11.56	11.64	11.29	0.52%	267,617
Aug 27, 2024	11.60	11.63	11.58	11.58	11.23	0.35%	270,524