Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.20	20.21	20.11	20.11	-	0.30%	7,700
Mar 13, 2026	20.13	20.24	19.82	20.05	20.05	1.67%	80,993
Mar 12, 2026	19.53	19.88	19.46	19.72	19.72	-0.30%	90,522
Mar 11, 2026	19.68	19.84	19.52	19.78	19.78	-0.47%	69,928
Mar 10, 2026	19.73	20.04	19.67	19.87	19.87	-0.08%	132,991
Mar 9, 2026	19.85	20.06	19.73	19.89	19.89	-2.31%	103,997
Mar 6, 2026	19.89	20.36	19.85	20.36	20.36	0.30%	134,595
Mar 5, 2026	20.55	20.55	20.20	20.30	20.30	-1.50%	101,816
Mar 4, 2026	20.65	20.67	20.43	20.61	20.61	-0.53%	124,372
Mar 3, 2026	20.55	20.81	20.44	20.72	20.72	-0.48%	133,579
Mar 2, 2026	21.01	21.09	20.80	20.82	20.82	-2.66%	91,359
Feb 27, 2026	21.21	21.47	21.19	21.39	21.39	1.42%	106,726
Feb 26, 2026	21.09	21.16	20.87	21.09	21.09	-0.85%	123,969
Feb 25, 2026	21.34	21.40	21.27	21.27	21.27	0.35%	134,276
Feb 24, 2026	21.30	21.36	21.08	21.20	21.20	1.51%	175,430
Feb 23, 2026	20.88	20.96	20.78	20.88	20.88	-0.05%	58,306
Feb 20, 2026	20.83	21.06	20.74	20.89	20.89	-2.34%	103,053
Feb 19, 2026	21.07	21.45	21.03	21.39	21.39	6.52%	191,859
Feb 18, 2026	20.06	20.14	19.84	20.08	20.08	-1.38%	166,947
Feb 17, 2026	20.35	20.41	20.22	20.36	20.36	-0.24%	107,303
Feb 13, 2026	20.23	20.45	20.08	20.41	20.41	-0.49%	137,146
Feb 12, 2026	20.25	20.58	20.22	20.51	20.51	0.69%	158,898
Feb 11, 2026	20.16	20.46	20.08	20.37	20.37	4.19%	223,951
Feb 10, 2026	19.60	19.60	19.46	19.55	19.55	-1.01%	87,579
Feb 9, 2026	19.57	19.75	19.56	19.75	19.75	1.28%	169,419
Feb 6, 2026	19.54	19.60	19.40	19.50	19.50	0.36%	1,248,062
Feb 5, 2026	19.17	19.48	19.17	19.43	19.43	-0.77%	273,430
Feb 4, 2026	19.75	19.78	19.37	19.58	19.58	3.76%	223,002
Feb 3, 2026	18.55	18.90	18.54	18.87	18.87	0.48%	391,398
Feb 2, 2026	18.80	18.84	18.65	18.78	18.78	1.57%	158,735
Jan 30, 2026	18.59	18.67	18.45	18.49	18.49	-0.75%	1,247,530
Jan 29, 2026	18.83	18.88	18.62	18.63	18.63	-0.27%	124,753
Jan 28, 2026	18.43	18.70	18.43	18.68	18.68	-0.05%	108,646
Jan 27, 2026	18.38	18.69	18.32	18.69	18.69	3.03%	121,244
Jan 26, 2026	18.17	18.18	17.95	18.14	18.14	1.97%	91,843
Jan 23, 2026	17.47	17.79	17.46	17.79	17.79	1.19%	106,834
Jan 22, 2026	17.49	17.60	17.45	17.58	17.58	3.90%	528,346
Jan 21, 2026	17.17	17.22	16.83	16.92	16.92	-1.74%	184,481
Jan 20, 2026	17.31	17.32	17.12	17.22	17.22	0.41%	112,589
Jan 16, 2026	17.20	17.22	17.11	17.15	17.15	0.86%	127,395
Jan 15, 2026	16.93	17.09	16.92	17.00	17.00	0.20%	93,920
Jan 14, 2026	16.95	17.06	16.88	16.97	16.97	2.66%	127,559
Jan 13, 2026	16.53	16.60	16.35	16.53	16.53	-0.24%	103,490
Jan 12, 2026	16.60	16.75	16.55	16.57	16.57	-0.07%	100,733
Jan 9, 2026	16.63	16.69	16.52	16.58	16.58	-3.03%	125,696
Jan 8, 2026	17.06	17.15	17.00	17.10	17.10	1.24%	118,807
Jan 7, 2026	16.85	16.98	16.80	16.89	16.89	0.06%	70,179
Jan 6, 2026	16.97	16.97	16.69	16.88	16.88	1.08%	113,753
Jan 5, 2026	16.62	16.72	16.49	16.70	16.70	-0.12%	85,703
Jan 2, 2026	16.81	16.88	16.72	16.72	16.72	0.18%	97,703