Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.15	26.15	26.00	26.15	26.15	-1.13%	20,550
Mar 5, 2026	26.00	26.45	26.00	26.45	26.45	2.72%	18,981
Mar 4, 2026	26.20	26.20	25.75	25.75	25.75	-2.46%	33,099
Mar 3, 2026	26.85	26.90	26.40	26.40	26.40	-2.40%	35,462
Mar 2, 2026	26.90	27.15	26.90	27.05	27.05	0.56%	12,332
Feb 26, 2026	27.00	27.10	26.90	26.90	26.90	0.94%	16,062
Feb 25, 2026	26.90	26.90	26.45	26.65	26.65	-1.48%	47,137
Feb 24, 2026	26.80	27.30	26.80	27.05	27.05	1.31%	27,928
Feb 23, 2026	26.70	27.00	26.70	26.70	26.70	0.56%	25,365
Feb 11, 2026	26.60	26.65	26.40	26.55	26.55	-0.38%	48,558
Feb 10, 2026	26.90	26.90	26.65	26.65	26.65	-1.66%	33,650
Feb 9, 2026	27.70	27.80	27.00	27.10	27.10	0.93%	11,254
Feb 6, 2026	26.75	26.95	26.60	26.85	26.85	-0.19%	16,269
Feb 5, 2026	27.35	27.35	26.90	26.90	26.90	-1.65%	20,023
Feb 4, 2026	27.00	27.50	27.00	27.35	27.35	2.05%	25,964
Feb 3, 2026	27.30	27.30	26.80	26.80	26.80	0.75%	20,171
Feb 2, 2026	27.10	27.90	26.60	26.60	26.60	-1.85%	73,512
Jan 30, 2026	28.20	28.20	27.00	27.10	27.10	-1.09%	33,186
Jan 29, 2026	27.50	27.65	27.25	27.40	27.40	-1.08%	29,207
Jan 28, 2026	27.80	27.85	27.60	27.70	27.70	-	48,252
Jan 27, 2026	27.70	27.80	27.70	27.70	27.70	-0.18%	14,068
Jan 26, 2026	27.95	27.95	27.40	27.75	27.75	-0.54%	28,113
Jan 23, 2026	28.50	28.65	27.90	27.90	27.90	-1.41%	43,364
Jan 22, 2026	28.70	28.70	28.25	28.30	28.30	-	36,627
Jan 21, 2026	28.40	28.60	28.25	28.30	28.30	0.18%	45,764
Jan 20, 2026	28.15	28.70	28.15	28.25	28.25	0.53%	102,082
Jan 19, 2026	28.00	28.15	27.60	28.10	28.10	2.00%	76,428
Jan 16, 2026	27.65	28.40	27.30	27.55	27.55	1.10%	115,226
Jan 15, 2026	27.80	27.80	27.25	27.25	27.25	-1.27%	21,343
Jan 14, 2026	27.80	27.90	27.55	27.60	27.60	0.36%	10,341
Jan 13, 2026	27.25	27.70	27.20	27.50	27.50	-1.43%	43,681
Jan 12, 2026	27.10	28.20	26.80	27.90	27.90	2.95%	115,974
Jan 9, 2026	26.75	27.20	26.65	27.10	27.10	1.31%	31,027
Jan 8, 2026	26.80	26.95	26.70	26.75	26.75	-0.56%	17,018
Jan 7, 2026	26.60	26.90	26.60	26.90	26.90	0.19%	41,945
Jan 6, 2026	26.95	26.95	26.75	26.85	26.85	-0.37%	28,600
Jan 5, 2026	27.50	27.50	26.80	26.95	26.95	-0.92%	26,746
Jan 2, 2026	27.60	27.60	27.20	27.20	27.20	0.74%	13,338
Dec 31, 2025	27.00	27.25	26.85	27.00	27.00	-	21,000
Dec 30, 2025	27.00	27.25	26.75	27.00	27.00	-0.18%	29,941
Dec 29, 2025	27.15	27.15	27.05	27.05	27.05	-0.73%	40,815
Dec 26, 2025	27.85	27.85	27.10	27.25	27.25	-0.18%	14,068
Dec 24, 2025	27.90	27.90	27.25	27.30	27.30	-1.09%	23,064
Dec 23, 2025	27.70	27.70	27.20	27.60	27.60	1.47%	20,146
Dec 22, 2025	27.05	27.75	27.05	27.20	27.20	-0.37%	38,771
Dec 19, 2025	27.25	27.70	27.20	27.30	27.30	0.37%	17,544
Dec 18, 2025	27.25	27.60	26.85	27.20	27.20	-0.55%	16,099
Dec 17, 2025	27.95	27.95	27.20	27.35	27.35	0.18%	21,395
Dec 16, 2025	27.10	27.40	26.50	27.30	27.30	0.74%	24,480
Dec 15, 2025	27.15	27.20	27.10	27.10	27.10	-	13,422