ORANY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.90	18.98	18.67	18.75	18.75	2.07%	168,763
Jul 16, 2026	18.37	18.51	18.31	18.37	18.37	-1.34%	190,570
Jul 15, 2026	18.57	18.65	18.55	18.62	18.62	-0.80%	138,423
Jul 14, 2026	18.80	18.89	18.73	18.77	18.77	1.62%	189,148
Jul 13, 2026	18.50	18.56	18.40	18.47	18.47	1.99%	377,326
Jul 10, 2026	18.08	18.13	18.04	18.11	18.11	0.11%	160,327
Jul 9, 2026	18.04	18.16	17.97	18.09	18.09	-0.06%	210,365
Jul 8, 2026	18.08	18.16	18.02	18.10	18.10	0.02%	174,382
Jul 7, 2026	18.20	18.27	18.03	18.10	18.10	0.82%	284,169
Jul 6, 2026	17.87	17.96	17.78	17.95	17.95	-0.80%	237,046
Jul 2, 2026	18.18	18.25	18.06	18.10	18.10	0.95%	269,408
Jul 1, 2026	17.94	18.05	17.85	17.93	17.93	-4.76%	145,043
Jun 30, 2026	18.90	18.91	18.73	18.82	18.82	-1.51%	186,952
Jun 29, 2026	19.30	19.30	18.98	19.11	19.11	-0.89%	187,281
Jun 26, 2026	19.55	19.56	19.19	19.28	19.28	-0.21%	154,174
Jun 25, 2026	19.26	19.43	19.15	19.32	19.32	0.47%	103,267
Jun 24, 2026	19.24	19.25	19.03	19.23	19.23	-	140,631
Jun 23, 2026	19.35	19.39	19.17	19.23	19.23	-0.05%	172,476
Jun 22, 2026	19.26	19.30	19.04	19.24	19.24	-0.82%	242,563
Jun 18, 2026	19.54	19.61	19.29	19.40	19.40	-0.15%	113,529
Jun 17, 2026	19.69	19.69	19.33	19.43	19.43	-4.43%	177,436
Jun 16, 2026	20.35	20.65	20.03	20.33	20.33	0.15%	100,866
Jun 15, 2026	20.16	20.41	20.16	20.30	20.30	-1.28%	172,639
Jun 12, 2026	20.46	20.68	20.38	20.56	20.56	0.21%	90,382
Jun 11, 2026	20.41	20.62	20.33	20.52	20.52	1.33%	133,090
Jun 10, 2026	20.16	20.47	20.11	20.25	20.25	2.51%	95,560
Jun 9, 2026	20.58	20.58	20.14	20.14	19.75	-1.90%	87,249
Jun 8, 2026	20.35	20.61	20.25	20.53	20.14	2.45%	233,179
Jun 5, 2026	20.22	20.27	20.00	20.04	19.66	-1.13%	95,383
Jun 4, 2026	20.58	20.60	20.25	20.27	19.88	-1.41%	111,895
Jun 3, 2026	20.59	20.66	20.37	20.56	20.17	0.15%	79,999
Jun 2, 2026	20.59	20.62	20.46	20.53	20.14	-1.30%	193,608
Jun 1, 2026	20.79	20.83	20.61	20.80	20.40	-0.81%	1,177,333
May 29, 2026	20.99	21.14	20.87	20.97	20.57	-0.85%	95,649
May 28, 2026	21.10	21.20	20.95	21.15	20.74	-0.09%	89,340
May 27, 2026	20.86	21.17	20.86	21.17	20.76	0.71%	119,897
May 26, 2026	21.25	21.30	20.85	21.02	20.62	-0.90%	104,153
May 22, 2026	21.31	21.31	21.01	21.21	20.80	-0.93%	97,979
May 21, 2026	21.31	21.43	21.22	21.41	21.00	-0.97%	150,697
May 20, 2026	21.74	21.79	21.52	21.62	21.21	-0.55%	88,550
May 19, 2026	21.68	21.84	21.66	21.74	21.32	1.21%	118,293
May 18, 2026	21.38	21.52	21.36	21.48	21.07	1.27%	100,139
May 15, 2026	21.40	21.40	21.13	21.21	20.80	-2.30%	110,446
May 14, 2026	21.83	21.85	21.51	21.71	21.29	-0.05%	137,325
May 13, 2026	21.66	21.78	21.60	21.72	21.30	1.54%	122,158
May 12, 2026	21.55	21.60	21.24	21.39	20.98	-0.79%	94,010
May 11, 2026	21.47	21.56	21.38	21.56	21.15	2.33%	131,366
May 8, 2026	20.99	21.08	20.91	21.07	20.67	1.11%	83,852
May 7, 2026	20.97	20.97	20.78	20.84	20.44	-2.44%	94,321
May 6, 2026	21.12	21.40	21.11	21.36	20.95	1.42%	157,056