Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.30	33.30	32.20	32.50	-	2.36%	64,461
Aug 12, 2026	30.80	33.80	30.80	31.75	31.75	3.25%	183,311
Aug 11, 2026	31.00	31.00	30.70	30.75	30.75	-0.81%	39,630
Aug 10, 2026	30.80	31.20	30.80	31.00	31.00	1.47%	13,063
Aug 7, 2026	31.00	31.20	30.20	30.55	30.55	-0.81%	60,172
Aug 6, 2026	30.55	30.85	30.55	30.80	30.80	-	6,871
Aug 5, 2026	30.80	30.85	30.75	30.80	30.80	0.65%	10,537
Aug 4, 2026	30.60	30.90	30.50	30.60	30.60	0.33%	11,027
Aug 3, 2026	30.80	30.80	30.00	30.50	30.50	0.99%	8,046
Jul 31, 2026	30.05	30.30	29.90	30.20	30.20	1.85%	33,260
Jul 30, 2026	29.70	29.70	29.40	29.65	29.65	0.17%	10,292
Jul 29, 2026	31.25	31.25	29.20	29.60	29.60	-1.66%	68,605
Jul 28, 2026	30.40	30.50	30.10	30.10	30.10	-2.11%	37,165
Jul 27, 2026	30.95	31.00	30.70	30.75	30.75	-0.81%	25,757
Jul 24, 2026	30.85	31.05	30.60	31.00	31.00	0.16%	27,909
Jul 23, 2026	31.30	31.40	30.95	30.95	30.95	-0.80%	23,760
Jul 22, 2026	31.00	31.35	31.00	31.20	31.20	-0.64%	57,323
Jul 21, 2026	31.35	31.65	31.20	31.40	31.40	0.64%	37,610
Jul 20, 2026	31.05	31.30	30.45	31.20	31.20	2.13%	50,230
Jul 17, 2026	31.40	31.40	30.55	30.55	30.55	-3.78%	90,150
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