ORANY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	18.60	18.87	18.60	18.83	18.83	1.13%	131,783
Aug 12, 2026	18.64	18.67	18.54	18.62	18.62	-	99,094
Aug 11, 2026	18.45	18.73	18.45	18.62	18.62	-0.21%	90,736
Aug 10, 2026	18.65	18.66	18.51	18.66	18.66	-1.77%	220,769
Aug 7, 2026	18.80	19.04	18.79	19.00	19.00	1.36%	75,374
Aug 6, 2026	18.76	18.85	18.71	18.74	18.74	2.35%	105,813
Aug 5, 2026	18.56	18.57	18.27	18.31	18.31	-3.28%	202,251
Aug 4, 2026	18.96	18.99	18.77	18.93	18.93	-0.99%	87,355
Aug 3, 2026	19.19	19.20	19.04	19.12	19.12	0.57%	110,881
Jul 31, 2026	18.90	19.05	18.81	19.01	19.01	-1.54%	106,135
Jul 30, 2026	19.49	19.65	18.86	19.31	19.31	-2.40%	87,942
Jul 29, 2026	19.27	19.89	19.24	19.78	19.78	1.20%	126,458
Jul 28, 2026	19.59	19.71	19.43	19.55	19.55	4.94%	101,430
Jul 27, 2026	18.54	18.77	18.48	18.63	18.63	1.31%	212,846
Jul 24, 2026	18.36	18.44	18.30	18.39	18.39	-0.54%	141,317
Jul 23, 2026	18.50	18.59	18.43	18.49	18.49	-1.39%	190,672
Jul 22, 2026	18.66	18.75	18.61	18.75	18.75	1.68%	55,912
Jul 21, 2026	18.52	18.53	18.36	18.44	18.44	-1.65%	99,500
Jul 20, 2026	18.59	18.78	18.59	18.75	18.75	-	209,850
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