Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.05	24.90	23.00	24.10	24.10	-3.41%	36,796
Nov 5, 2026	25.45	25.45	24.95	24.95	24.95	-1.96%	45,649
Nov 4, 2026	25.30	25.65	25.10	25.45	25.45	-0.78%	14,831
Nov 3, 2026	25.40	26.00	25.10	25.65	25.65	-0.97%	12,219
Nov 2, 2026	25.30	26.85	25.30	25.90	25.90	-0.58%	11,150
Oct 30, 2026	26.35	26.35	25.60	26.05	26.05	-1.51%	39,626
Oct 29, 2026	26.50	26.50	26.45	26.45	26.45	-1.67%	7,853
Oct 28, 2026	26.90	26.90	26.65	26.90	26.90	-0.55%	4,691
Oct 27, 2026	26.95	27.80	26.95	27.05	27.05	0.19%	14,162
Oct 22, 2026	27.40	27.40	26.75	27.00	27.00	0.75%	11,556
Oct 21, 2026	27.30	27.30	26.75	26.80	26.80	-0.56%	11,225
Oct 20, 2026	26.95	26.95	26.80	26.95	26.95	-0.19%	11,597
Oct 19, 2026	26.65	27.35	26.60	27.00	27.00	-0.18%	16,557
Oct 16, 2026	27.10	27.35	27.05	27.05	27.05	-0.18%	17,178
Oct 15, 2026	27.40	27.40	26.90	27.10	27.10	-1.28%	31,330
Oct 14, 2026	27.40	27.70	27.40	27.45	27.45	-0.18%	16,546
Oct 13, 2026	27.30	27.50	27.10	27.50	27.50	-0.18%	20,123
Oct 12, 2026	27.75	27.90	27.50	27.55	27.55	-1.08%	55,196
Oct 8, 2026	28.20	28.20	27.75	27.85	27.85	0.36%	8,680
Oct 7, 2026	27.90	27.90	27.70	27.75	27.75	-0.54%	13,569
Oct 6, 2026	28.70	28.70	27.90	27.90	27.90	0.18%	12,581
Oct 5, 2026	28.10	28.10	27.80	27.85	27.85	-0.89%	62,356
Oct 2, 2026	28.45	28.45	28.05	28.10	28.10	-0.18%	18,787
Oct 1, 2026	28.30	28.35	28.15	28.15	28.15	-0.35%	19,790
Sep 30, 2026	28.30	28.35	28.05	28.25	28.25	0.71%	50,534
Sep 29, 2026	28.25	28.25	28.05	28.05	28.05	-0.71%	27,532
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%	73,399
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