Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.40	31.40	30.55	30.55	-	-3.78%	90,130
Jul 16, 2026	32.10	32.10	31.50	31.75	31.75	-0.47%	29,747
Jul 15, 2026	31.45	32.00	31.15	31.90	31.90	2.74%	35,575
Jul 14, 2026	31.90	32.40	31.05	31.05	31.05	-0.96%	106,178
Jul 13, 2026	31.85	32.95	31.35	31.35	31.35	0.48%	152,340
Jul 9, 2026	31.50	31.50	30.95	31.20	31.20	-0.48%	36,402
Jul 8, 2026	31.65	31.80	31.10	31.35	31.35	-0.79%	36,924
Jul 7, 2026	32.20	32.20	31.30	31.60	31.60	-1.71%	70,537
Jul 6, 2026	32.35	32.50	32.15	32.15	32.15	-	85,141
Jul 3, 2026	32.10	32.40	31.55	32.15	32.15	1.10%	63,381
Jul 2, 2026	31.50	32.45	31.50	31.80	31.80	0.63%	49,280
Jul 1, 2026	32.30	32.30	31.55	31.60	31.60	0.16%	76,732
Jun 30, 2026	31.35	31.60	31.05	31.55	31.55	0.64%	24,465
Jun 29, 2026	32.35	32.35	31.20	31.35	31.35	0.16%	55,053
Jun 26, 2026	32.75	32.75	31.25	31.30	31.30	-2.34%	111,248
Jun 25, 2026	31.10	32.30	30.75	32.05	32.05	3.89%	287,321
Jun 24, 2026	30.30	30.95	30.30	30.85	30.85	2.15%	56,913
Jun 23, 2026	30.55	30.55	30.15	30.20	30.20	-1.47%	42,430
Jun 22, 2026	31.10	31.55	30.25	30.65	30.65	1.66%	99,330
Jun 18, 2026	30.25	30.45	30.05	30.15	30.15	1.17%	33,493
Jun 17, 2026	30.65	30.65	29.75	29.80	29.80	-0.83%	56,366
Jun 16, 2026	30.00	30.30	30.00	30.05	30.05	-0.50%	20,701
Jun 15, 2026	30.35	30.35	30.00	30.20	30.20	1.00%	69,351
Jun 12, 2026	30.00	30.00	29.90	29.90	29.90	0.34%	23,169
Jun 11, 2026	29.95	30.00	29.70	29.80	29.80	-1.32%	66,966
Jun 10, 2026	30.15	30.45	30.10	30.20	30.20	-0.98%	35,827
Jun 9, 2026	30.50	30.70	30.40	30.50	30.50	-	71,010
Jun 8, 2026	29.40	30.50	29.40	30.50	30.50	0.33%	88,224
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