Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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