Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	29.00	29.00	28.50	28.50	28.50	-	30,567
Mar 30, 2026	29.10	29.10	28.35	28.50	28.50	-2.06%	48,109
Mar 27, 2026	28.65	29.10	28.60	29.10	29.10	0.87%	32,891
Mar 26, 2026	29.00	29.15	28.75	28.85	28.85	-0.35%	46,966
Mar 25, 2026	29.35	29.35	28.55	28.95	28.95	0.35%	30,232
Mar 24, 2026	29.75	29.75	28.25	28.85	28.85	0.70%	57,386
Mar 23, 2026	28.85	28.85	28.35	28.65	28.65	-1.55%	76,950
Mar 20, 2026	30.05	30.05	29.05	29.10	29.10	-	97,431
Mar 19, 2026	29.00	29.90	29.00	29.10	29.10	0.69%	101,390
Mar 18, 2026	29.80	30.00	28.75	28.90	28.90	-2.86%	233,913
Mar 17, 2026	30.00	30.70	29.20	29.75	29.75	6.44%	632,570
Mar 16, 2026	27.95	27.95	27.95	27.95	27.95	9.82%	92,004
Mar 13, 2026	25.50	25.50	25.10	25.45	25.45	1.80%	30,475
Mar 12, 2026	25.20	25.85	24.95	25.00	25.00	1.01%	31,576
Mar 11, 2026	25.80	25.80	24.65	24.75	24.75	-0.60%	45,842
Mar 10, 2026	25.20	25.20	24.75	24.90	24.90	0.81%	22,260
Mar 9, 2026	25.80	25.80	24.45	24.70	24.70	-5.54%	41,113
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