ORANY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.94	21.00	20.93	21.00	-	-0.71%	-
May 28, 2026	21.10	21.20	20.95	21.15	21.15	-0.09%	89,340
May 27, 2026	20.86	21.17	20.86	21.17	21.17	0.71%	119,897
May 26, 2026	21.25	21.30	20.85	21.02	21.02	-0.90%	104,153
May 22, 2026	21.31	21.31	21.01	21.21	21.21	-0.93%	97,979
May 21, 2026	21.31	21.43	21.22	21.41	21.41	-0.97%	150,697
May 20, 2026	21.74	21.79	21.52	21.62	21.62	-0.55%	88,550
May 19, 2026	21.68	21.84	21.66	21.74	21.74	1.21%	118,293
May 18, 2026	21.38	21.52	21.36	21.48	21.48	1.27%	100,139
May 15, 2026	21.40	21.40	21.13	21.21	21.21	-2.30%	110,446
May 14, 2026	21.83	21.85	21.51	21.71	21.71	-0.05%	137,325
May 13, 2026	21.66	21.78	21.60	21.72	21.72	1.54%	122,158
May 12, 2026	21.55	21.60	21.24	21.39	21.39	-0.79%	94,010
May 11, 2026	21.47	21.56	21.38	21.56	21.56	2.33%	131,366
May 8, 2026	20.99	21.08	20.91	21.07	21.07	1.11%	83,852
May 7, 2026	20.97	20.97	20.78	20.84	20.84	-2.44%	94,321
May 6, 2026	21.12	21.40	21.11	21.36	21.36	1.42%	157,056
May 5, 2026	21.23	21.25	21.02	21.06	21.06	1.84%	117,234
May 4, 2026	20.45	20.70	20.43	20.68	20.68	-1.05%	117,840
May 1, 2026	20.60	21.00	20.60	20.90	20.90	-0.29%	58,964
Apr 30, 2026	20.72	20.96	20.71	20.96	20.96	2.12%	112,568
Apr 29, 2026	20.46	20.65	20.35	20.53	20.53	-0.36%	80,960
Apr 28, 2026	20.50	20.82	20.42	20.60	20.60	1.08%	611,820
Apr 27, 2026	20.45	20.58	20.32	20.38	20.38	-1.70%	107,371
Apr 24, 2026	20.70	20.77	20.53	20.73	20.73	-1.27%	46,132
Apr 23, 2026	21.02	21.12	20.90	21.00	21.00	2.69%	178,049
Apr 22, 2026	20.58	20.75	20.25	20.45	20.45	-1.45%	137,790
Apr 21, 2026	20.78	20.81	20.59	20.75	20.75	-0.68%	131,183
Apr 20, 2026	20.66	20.97	20.63	20.89	20.89	3.68%	92,500
Apr 17, 2026	20.51	20.55	20.11	20.15	20.15	-5.09%	403,012
Apr 16, 2026	21.12	21.33	21.12	21.23	21.23	1.78%	131,974
Apr 15, 2026	21.09	21.11	20.71	20.86	20.86	-0.44%	68,675
Apr 14, 2026	20.70	21.00	20.66	20.95	20.95	1.21%	54,679
Apr 13, 2026	20.83	20.84	20.60	20.70	20.70	-1.48%	75,010
Apr 10, 2026	21.08	21.15	21.00	21.01	21.01	-0.43%	71,887
Apr 9, 2026	21.02	21.25	21.00	21.10	21.10	0.19%	67,829
Apr 8, 2026	21.00	21.10	20.56	21.06	21.06	0.81%	74,812
Apr 7, 2026	20.79	20.94	20.72	20.89	20.89	1.16%	366,505
Apr 6, 2026	20.50	20.71	20.05	20.65	20.65	0.29%	64,360
Apr 2, 2026	20.48	20.70	20.44	20.59	20.59	0.93%	113,270
Apr 1, 2026	20.41	20.49	20.10	20.40	20.40	-0.34%	91,080
Mar 31, 2026	20.36	20.47	20.26	20.47	20.47	2.40%	110,639
Mar 30, 2026	19.91	20.12	19.89	19.99	19.99	0.50%	138,657
Mar 27, 2026	19.96	20.09	19.83	19.89	19.89	0.15%	88,184
Mar 26, 2026	19.76	19.99	19.74	19.86	19.86	-0.35%	91,247
Mar 25, 2026	19.66	19.93	19.63	19.93	19.93	0.10%	110,934
Mar 24, 2026	19.65	20.06	19.63	19.91	19.91	1.22%	291,676
Mar 23, 2026	19.68	19.90	19.58	19.67	19.67	-0.35%	145,066
Mar 20, 2026	19.92	19.98	19.54	19.74	19.74	-0.67%	90,395
Mar 19, 2026	19.88	20.00	19.72	19.87	19.87	-0.63%	77,382