ORANY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.85	16.00	15.78	15.95	15.95	-1.66%	229,485
Oct 22, 2026	16.08	16.22	15.93	16.22	16.22	2.14%	319,228
Oct 21, 2026	15.89	15.97	15.80	15.88	15.88	-1.43%	432,761
Oct 20, 2026	15.95	16.13	15.95	16.11	16.11	1.32%	418,019
Oct 19, 2026	15.96	16.04	15.90	15.90	15.90	-2.93%	546,721
Oct 16, 2026	16.36	16.38	16.28	16.38	16.38	1.42%	301,031
Oct 15, 2026	16.16	16.24	16.10	16.15	16.15	3.06%	358,303
Oct 14, 2026	15.56	15.74	15.50	15.67	15.67	0.64%	310,338
Oct 13, 2026	15.51	15.62	15.45	15.57	15.57	1.43%	488,953
Oct 12, 2026	15.29	15.39	15.28	15.35	15.35	-1.41%	461,067
Oct 9, 2026	15.63	15.64	15.51	15.57	15.57	-2.87%	350,628
Oct 8, 2026	16.00	16.03	15.91	16.03	16.03	0.31%	201,747
Oct 7, 2026	15.95	15.99	15.84	15.98	15.98	0.50%	330,939
Oct 6, 2026	15.77	15.90	15.74	15.90	15.90	0.76%	347,781
Oct 5, 2026	15.69	15.78	15.64	15.78	15.78	0.38%	362,064
Oct 2, 2026	15.56	15.76	15.56	15.72	15.72	1.81%	269,796
Oct 1, 2026	15.53	15.57	15.44	15.44	15.44	-	543,394
Sep 30, 2026	15.42	15.63	15.42	15.44	15.44	-1.03%	211,485
Sep 29, 2026	15.56	15.61	15.48	15.60	15.60	-1.70%	258,867
Sep 28, 2026	15.89	15.94	15.72	15.87	15.87	-1.43%	353,466
Sep 25, 2026	15.98	16.17	15.97	16.10	16.10	1.32%	262,082
Sep 24, 2026	15.85	15.98	15.81	15.89	15.89	-0.38%	542,714
Sep 23, 2026	15.96	16.09	15.92	15.95	15.95	-2.80%	251,148
Sep 22, 2026	16.68	16.72	16.38	16.41	16.41	-4.09%	193,854
Sep 21, 2026	17.27	17.29	17.11	17.11	17.11	-0.75%	270,646
Sep 18, 2026	17.22	17.35	17.17	17.24	17.24	-5.74%	142,223
Sep 17, 2026	18.41	18.42	18.23	18.29	18.29	0.61%	186,226
Sep 16, 2026	18.29	18.37	18.13	18.18	18.18	-0.22%	100,813
Sep 15, 2026	18.19	18.27	18.16	18.22	18.22	0.05%	163,558
Sep 14, 2026	18.15	18.26	18.09	18.21	18.21	0.94%	233,681
Sep 11, 2026	18.10	18.16	17.95	18.04	18.04	0.22%	124,222
Sep 10, 2026	17.86	18.03	17.85	18.00	18.00	1.75%	320,567
Sep 9, 2026	17.90	17.90	17.61	17.69	17.69	-0.84%	165,715
Sep 8, 2026	17.70	17.86	17.70	17.84	17.84	0.22%	398,289
Sep 4, 2026	17.66	17.86	17.66	17.80	17.80	-0.45%	101,902
Sep 3, 2026	18.02	18.02	17.86	17.88	17.88	-0.39%	147,807
Sep 2, 2026	17.71	18.01	17.71	17.95	17.95	0.11%	132,325
Sep 1, 2026	17.76	17.99	17.76	17.93	17.93	0.45%	180,340
Aug 31, 2026	17.75	17.89	17.73	17.85	17.85	1.31%	444,996
Aug 28, 2026	17.61	17.65	17.55	17.62	17.62	0.69%	681,828
Aug 27, 2026	17.37	17.61	17.25	17.50	17.50	-4.53%	328,186
Aug 26, 2026	18.43	18.46	18.26	18.33	18.33	-1.77%	576,970
Aug 25, 2026	18.50	18.68	18.44	18.66	18.66	0.48%	577,387
Aug 24, 2026	18.54	18.66	18.50	18.57	18.57	-0.64%	187,459
Aug 21, 2026	18.68	18.72	18.61	18.69	18.69	-0.90%	142,019
Aug 20, 2026	18.85	18.92	18.80	18.86	18.86	-0.11%	119,988
Aug 19, 2026	18.81	18.99	18.78	18.88	18.88	0.59%	66,691
Aug 18, 2026	18.92	18.93	18.71	18.77	18.77	-0.37%	78,526
Aug 17, 2026	18.90	18.93	18.78	18.84	18.84	-0.95%	199,846
Aug 14, 2026	18.96	19.05	18.94	19.02	19.02	1.01%	127,452