Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.10	30.40	30.05	30.40	30.40	1.00%	48,963
Jun 4, 2026	30.05	30.35	30.05	30.10	30.10	-0.33%	31,480
Jun 3, 2026	30.30	30.35	30.20	30.20	30.20	0.50%	30,999
Jun 2, 2026	30.70	30.70	30.00	30.05	30.05	-0.66%	84,624
Jun 1, 2026	30.30	30.50	30.00	30.25	30.25	-0.33%	85,780
May 29, 2026	30.50	30.50	30.35	30.35	30.35	-	28,101
May 28, 2026	30.90	30.95	30.35	30.35	30.35	-1.62%	103,048
May 27, 2026	31.85	31.85	30.80	30.85	30.85	-0.16%	28,504
May 26, 2026	31.65	31.65	30.90	30.90	30.90	-1.28%	53,614
May 25, 2026	32.00	32.00	31.10	31.30	31.30	-1.57%	78,917
May 22, 2026	32.00	32.00	31.60	31.80	31.80	0.79%	93,464
May 21, 2026	31.40	32.30	31.40	31.55	31.55	1.94%	146,693
May 20, 2026	30.90	31.20	30.80	30.95	30.95	1.14%	97,319
May 19, 2026	30.75	30.95	29.95	30.60	30.60	0.66%	139,996
May 18, 2026	30.30	30.65	29.35	30.40	30.40	0.83%	122,618
May 15, 2026	31.15	31.30	30.05	30.15	30.15	-2.27%	337,690
May 14, 2026	30.85	31.30	30.85	30.85	30.85	-9.93%	759,501
May 13, 2026	31.50	34.25	31.35	34.25	34.25	9.95%	467,290
May 12, 2026	30.75	31.15	30.55	31.15	31.15	2.13%	146,265
May 11, 2026	30.55	30.65	30.40	30.50	30.50	0.16%	68,466
May 8, 2026	29.95	30.90	29.95	30.45	30.45	1.50%	81,049
May 7, 2026	30.10	30.15	29.95	30.00	30.00	0.17%	43,717
May 6, 2026	30.55	30.55	29.85	29.95	29.95	-0.50%	79,271
May 5, 2026	30.10	30.15	29.80	30.10	30.10	-0.17%	78,416
May 4, 2026	30.10	30.25	29.90	30.15	30.15	0.84%	77,655
Apr 30, 2026	30.10	30.10	29.90	29.90	29.90	-	28,550
Apr 29, 2026	30.00	30.00	29.85	29.90	29.90	-0.83%	22,322
Apr 28, 2026	30.00	30.35	30.00	30.15	30.15	0.84%	49,031
Apr 27, 2026	30.25	30.30	29.90	29.90	29.90	-0.66%	60,423
Apr 24, 2026	30.10	30.15	29.80	30.10	30.10	-0.17%	58,452
Apr 23, 2026	30.30	30.30	29.80	30.15	30.15	-0.17%	125,218
Apr 22, 2026	29.80	30.20	29.80	30.20	30.20	1.68%	88,140
Apr 21, 2026	29.95	29.95	29.55	29.70	29.70	0.68%	54,323
Apr 20, 2026	30.00	30.00	29.40	29.50	29.50	-1.34%	75,641
Apr 17, 2026	30.10	30.35	29.85	29.90	29.90	-0.17%	60,988
Apr 16, 2026	30.00	30.30	29.70	29.95	29.95	0.34%	74,368
Apr 15, 2026	30.40	30.40	29.65	29.85	29.85	0.67%	143,107
Apr 14, 2026	29.50	29.65	29.30	29.65	29.65	1.54%	88,280
Apr 13, 2026	29.10	29.30	29.00	29.20	29.20	0.69%	45,384
Apr 10, 2026	29.85	29.85	29.00	29.00	29.00	0.69%	54,591
Apr 9, 2026	29.05	29.05	28.80	28.80	28.80	-1.03%	22,047
Apr 8, 2026	29.30	29.35	29.00	29.10	29.10	0.34%	40,263
Apr 7, 2026	29.20	29.25	28.85	29.00	29.00	0.52%	33,040
Apr 2, 2026	29.15	29.15	28.85	28.85	28.85	-0.69%	61,070
Apr 1, 2026	29.45	29.45	28.80	29.05	29.05	1.93%	48,656
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