Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.25	28.35	28.05	28.25	28.25	0.53%	6,561
Sep 23, 2026	28.70	28.70	28.05	28.10	28.10	-0.71%	32,180
Sep 22, 2026	28.50	28.50	28.30	28.30	28.30	-0.53%	15,100
Sep 21, 2026	28.45	28.45	28.45	28.45	28.45	-	10,020
Sep 18, 2026	28.65	28.80	28.45	28.45	28.45	0.18%	6,261
Sep 17, 2026	28.45	28.50	28.30	28.40	28.40	0.89%	6,049
Sep 16, 2026	28.10	28.45	28.10	28.15	28.15	0.18%	6,130
Sep 15, 2026	28.00	28.35	28.00	28.10	28.10	-0.71%	10,781
Sep 14, 2026	28.05	28.30	28.00	28.30	28.30	0.89%	8,242
Sep 11, 2026	28.15	28.30	27.95	28.05	28.05	-2.09%	37,847
Sep 10, 2026	28.90	28.90	28.55	28.65	28.65	-1.21%	17,796
Sep 9, 2026	30.00	30.00	29.00	29.00	29.00	-0.51%	21,450
Sep 8, 2026	29.60	29.65	29.15	29.15	29.15	-1.52%	23,244
Sep 7, 2026	30.00	30.00	29.60	29.60	29.60	1.02%	15,146
Sep 4, 2026	29.30	29.60	29.30	29.30	29.30	0.34%	20,511
Sep 3, 2026	30.10	30.10	29.10	29.20	29.20	-2.50%	21,427
Sep 2, 2026	30.00	30.00	29.45	29.95	29.95	0.34%	21,197
Sep 1, 2026	30.10	30.10	29.60	29.85	29.85	-	33,820
Aug 31, 2026	30.00	30.00	29.35	29.85	29.85	0.17%	43,038
Aug 28, 2026	29.20	29.80	28.95	29.80	29.80	3.47%	67,290
Aug 27, 2026	28.50	29.00	28.35	28.80	28.80	1.77%	66,037
Aug 26, 2026	27.70	28.35	27.70	28.30	28.30	-	69,652
Aug 25, 2026	28.40	28.40	27.85	28.30	28.30	0.93%	218,191
Aug 24, 2026	28.57	28.96	28.26	28.48	28.04	0.77%	239,842
Aug 21, 2026	28.17	28.52	27.78	28.26	27.83	0.31%	65,529
Aug 20, 2026	28.70	28.70	27.74	28.17	27.74	1.89%	51,509
Aug 19, 2026	28.00	28.00	27.30	27.65	27.23	0.32%	33,824
Aug 18, 2026	27.48	27.70	27.39	27.57	27.14	0.48%	41,334
Aug 17, 2026	28.17	28.17	27.39	27.44	27.01	-1.10%	71,093
Aug 14, 2026	28.26	28.26	27.74	27.74	27.31	-1.85%	41,805
Aug 13, 2026	28.96	28.96	28.00	28.26	27.83	2.36%	74,924
Aug 12, 2026	26.78	29.39	26.78	27.61	27.18	3.25%	210,807
Aug 11, 2026	26.96	26.96	26.70	26.74	26.33	-0.81%	45,574
Aug 10, 2026	26.78	27.13	26.78	26.96	26.54	1.47%	15,022
Aug 7, 2026	26.96	27.13	26.26	26.57	26.16	-0.81%	69,197
Aug 6, 2026	26.57	26.83	26.57	26.78	26.37	-	7,901
Aug 5, 2026	26.78	26.83	26.74	26.78	26.37	0.65%	12,117
Aug 4, 2026	26.61	26.87	26.52	26.61	26.20	0.33%	12,681
Aug 3, 2026	26.78	26.78	26.09	26.52	26.11	0.99%	9,252
Jul 31, 2026	26.13	26.35	26.00	26.26	25.86	1.85%	38,249
Jul 30, 2026	25.83	25.83	25.57	25.78	25.39	0.17%	11,835
Jul 29, 2026	27.17	27.17	25.39	25.74	25.34	-1.66%	78,895
Jul 28, 2026	26.44	26.52	26.17	26.17	25.77	-2.11%	42,739
Jul 27, 2026	26.91	26.96	26.70	26.74	26.33	-0.81%	29,620
Jul 24, 2026	26.83	27.00	26.61	26.96	26.54	0.16%	32,095
Jul 23, 2026	27.22	27.30	26.91	26.91	26.50	-0.80%	27,324
Jul 22, 2026	26.96	27.26	26.96	27.13	26.71	-0.64%	65,921
Jul 21, 2026	27.26	27.52	27.13	27.30	26.88	0.64%	43,251
Jul 20, 2026	27.00	27.22	26.48	27.13	26.71	2.13%	57,764
Jul 17, 2026	27.30	27.30	26.57	26.57	26.16	-3.78%	103,672