Orange Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	27.91	27.91	27.39	27.61	27.18	-0.47%	34,209
Jul 15, 2026	27.35	27.83	27.09	27.74	27.31	2.74%	40,911
Jul 14, 2026	27.74	28.17	27.00	27.00	26.58	-0.96%	122,104
Jul 13, 2026	27.70	28.65	27.26	27.26	26.84	0.48%	175,191
Jul 9, 2026	27.39	27.39	26.91	27.13	26.71	-0.48%	41,862
Jul 8, 2026	27.52	27.65	27.04	27.26	26.84	-0.79%	42,462
Jul 7, 2026	28.00	28.00	27.22	27.48	27.06	-1.71%	81,117
Jul 6, 2026	28.13	28.26	27.96	27.96	27.53	-	97,912
Jul 3, 2026	27.91	28.17	27.44	27.96	27.53	1.10%	72,888
Jul 2, 2026	27.39	28.22	27.39	27.65	27.23	0.63%	56,672
Jul 1, 2026	28.09	28.09	27.44	27.48	27.06	0.16%	88,241
Jun 30, 2026	27.26	27.48	27.00	27.44	27.01	0.64%	28,134
Jun 29, 2026	28.13	28.13	27.13	27.26	26.84	0.16%	63,310
Jun 26, 2026	28.48	28.48	27.17	27.22	26.80	-2.34%	127,935
Jun 25, 2026	27.04	28.09	26.74	27.87	27.44	3.89%	330,419
Jun 24, 2026	26.35	26.91	26.35	26.83	26.41	2.15%	65,449