Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	26.95	27.35	26.95	27.10	27.10	0.56%	19,090
Dec 11, 2025	27.25	27.45	26.80	26.95	26.95	-3.92%	127,295
Dec 10, 2025	28.10	28.65	27.95	28.05	28.05	-0.36%	94,260
Dec 9, 2025	27.90	28.15	27.85	28.15	28.15	0.36%	43,451
Dec 8, 2025	28.00	28.30	27.80	28.05	28.05	0.90%	42,051
Dec 5, 2025	27.70	27.90	27.70	27.80	27.80	0.36%	32,424
Dec 4, 2025	28.20	28.20	27.65	27.70	27.70	-0.54%	18,052
Dec 3, 2025	28.10	28.25	27.75	27.85	27.85	0.36%	81,159
Dec 2, 2025	27.65	27.90	27.50	27.75	27.75	0.91%	50,781
Dec 1, 2025	28.25	28.25	26.80	27.50	27.50	-1.79%	241,722
Nov 28, 2025	28.50	28.50	27.95	28.00	28.00	-0.18%	59,127
Nov 27, 2025	28.00	28.20	27.60	28.05	28.05	0.18%	59,492
Nov 26, 2025	29.55	29.55	27.50	28.00	28.00	-2.95%	230,001
Nov 25, 2025	29.55	29.55	28.30	28.85	28.85	-0.17%	25,065
Nov 24, 2025	29.25	29.25	28.70	28.90	28.90	1.05%	14,313
Nov 21, 2025	28.90	28.90	28.00	28.60	28.60	-2.05%	51,129
Nov 20, 2025	29.75	29.75	29.15	29.20	29.20	0.34%	37,237
Nov 19, 2025	28.90	29.75	28.90	29.10	29.10	-1.52%	28,680
Nov 18, 2025	30.00	30.00	28.95	29.55	29.55	-2.15%	72,634
Nov 17, 2025	31.95	31.95	30.20	30.20	30.20	-4.73%	113,070
Nov 14, 2025	31.50	32.00	31.25	31.70	31.70	0.79%	92,852
Nov 13, 2025	30.60	32.40	30.60	31.45	31.45	1.94%	304,781