Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	14.07	14.08	14.06	14.06	14.06	-0.18%	-
Dec 3, 2025	14.04	14.09	14.04	14.09	14.09	0.61%	-
Dec 2, 2025	13.72	14.00	13.72	14.00	14.00	-1.27%	-
Dec 1, 2025	14.24	14.24	14.18	14.18	13.88	-0.25%	-
Nov 28, 2025	14.12	14.22	14.12	14.22	13.91	0.92%	-
Nov 27, 2025	14.08	14.09	14.06	14.09	13.79	0.46%	-
Nov 26, 2025	13.91	14.02	13.91	14.02	13.72	-0.36%	-
Nov 25, 2025	13.95	14.07	13.95	14.07	13.77	0.39%	-
Nov 24, 2025	13.92	14.02	13.92	14.02	13.72	1.08%	-
Nov 21, 2025	13.65	13.87	13.65	13.87	13.57	1.32%	-
Nov 20, 2025	13.78	13.78	13.69	13.69	13.40	-1.58%	-
Nov 19, 2025	13.95	13.95	13.69	13.91	13.61	-0.29%	-
Nov 18, 2025	13.96	14.02	13.95	13.95	13.65	-0.57%	-
Nov 17, 2025	14.06	14.06	13.92	14.03	13.73	0.07%	-
Nov 14, 2025	14.33	14.33	13.96	14.02	13.72	-1.79%	-
Nov 13, 2025	14.25	14.30	14.25	14.27	13.97	0.39%	-
Nov 12, 2025	14.22	14.22	14.16	14.22	13.91	-0.35%	-
Nov 11, 2025	14.20	14.27	14.20	14.27	13.96	0.63%	-
Nov 10, 2025	14.06	14.18	14.06	14.18	13.88	-0.07%	-
Nov 7, 2025	13.96	14.19	13.96	14.19	13.88	2.75%	729
Nov 6, 2025	13.75	13.83	13.75	13.81	13.51	0.25%	-
Nov 5, 2025	13.78	13.82	13.77	13.77	13.48	1.81%	-
Nov 4, 2025	13.69	13.70	13.53	13.53	13.24	-2.52%	-
Nov 3, 2025	13.99	14.05	13.88	13.88	13.58	0.43%	-
Oct 31, 2025	13.81	13.82	13.79	13.82	13.52	0.73%	-
Oct 30, 2025	13.77	13.77	13.68	13.72	13.42	-0.04%	-
Oct 29, 2025	13.77	13.77	13.72	13.72	13.43	-0.62%	-
Oct 28, 2025	13.88	13.88	13.66	13.81	13.51	-0.14%	-
Oct 27, 2025	13.89	13.89	13.76	13.83	13.53	-0.97%	-
Oct 24, 2025	14.14	14.14	13.92	13.96	13.66	-1.20%	-
Oct 23, 2025	14.13	14.19	14.13	14.13	13.83	1.22%	729
Oct 22, 2025	14.10	14.10	13.96	13.96	13.66	-1.10%	-
Oct 21, 2025	14.16	14.19	14.10	14.12	13.82	-0.46%	-
Oct 20, 2025	14.17	14.26	14.17	14.18	13.88	-0.80%	845
Oct 17, 2025	14.04	14.30	14.04	14.30	13.99	2.11%	133
Oct 16, 2025	13.97	14.03	13.97	14.00	13.70	-0.85%	-
Oct 15, 2025	13.91	14.12	13.91	14.12	13.82	4.05%	1,213
Oct 14, 2025	13.50	13.57	13.50	13.57	13.28	0.63%	-
Oct 13, 2025	13.57	13.57	13.49	13.49	13.20	-0.77%	-
Oct 10, 2025	13.55	13.61	13.55	13.59	13.30	0.48%	-
Oct 9, 2025	13.42	13.55	13.42	13.53	13.24	1.27%	-
Oct 8, 2025	13.31	13.43	13.31	13.36	13.07	1.33%	-
Oct 7, 2025	13.15	13.24	13.15	13.18	12.90	-0.08%	-
Oct 6, 2025	13.22	13.22	13.19	13.19	12.91	-1.27%	-
Oct 3, 2025	13.52	13.52	13.36	13.36	13.08	-1.07%	-
Oct 2, 2025	13.44	13.51	13.44	13.51	13.22	-1.32%	-
Oct 1, 2025	13.77	13.77	13.63	13.69	13.40	-0.29%	44
Sep 30, 2025	13.67	13.73	13.63	13.73	13.43	-	-
Sep 29, 2025	13.69	13.73	13.63	13.73	13.43	-0.54%	-
Sep 26, 2025	13.68	13.80	13.68	13.80	13.51	1.06%	-