Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.85	15.93	15.73	15.73	15.73	-1.29%	-
Feb 2, 2026	15.82	15.93	15.82	15.93	15.93	1.98%	-
Jan 30, 2026	15.61	15.64	15.58	15.62	15.62	-0.64%	-
Jan 29, 2026	15.60	15.72	15.60	15.72	15.72	2.14%	-
Jan 28, 2026	15.34	15.39	15.29	15.39	15.39	-0.03%	-
Jan 27, 2026	15.18	15.40	15.18	15.40	15.40	0.56%	-
Jan 26, 2026	15.10	15.31	15.10	15.31	15.31	2.99%	-
Jan 23, 2026	14.97	14.97	14.87	14.87	14.87	-0.44%	-
Jan 22, 2026	14.60	14.94	14.60	14.93	14.93	2.19%	-
Jan 21, 2026	14.66	14.68	14.61	14.61	14.61	-0.85%	-
Jan 20, 2026	14.80	14.81	14.74	14.74	14.74	-0.20%	-
Jan 19, 2026	14.81	14.93	14.77	14.77	14.77	-0.14%	-
Jan 16, 2026	14.72	14.85	14.72	14.79	14.79	1.48%	-
Jan 15, 2026	14.53	14.57	14.53	14.57	14.57	0.31%	-
Jan 14, 2026	14.27	14.53	14.27	14.53	14.53	2.87%	-
Jan 13, 2026	14.12	14.18	14.12	14.12	14.12	-0.53%	-
Jan 12, 2026	14.19	14.20	14.18	14.20	14.20	-0.56%	-
Jan 9, 2026	14.61	14.61	14.23	14.28	14.28	-2.46%	-
Jan 8, 2026	14.44	14.65	14.44	14.64	14.64	1.74%	-
Jan 7, 2026	14.36	14.48	14.36	14.39	14.39	-0.62%	-
Jan 6, 2026	14.53	14.53	14.43	14.48	14.48	1.94%	-
Jan 5, 2026	14.27	14.27	14.05	14.20	14.20	-0.91%	-
Jan 2, 2026	14.27	14.36	14.27	14.33	14.33	0.92%	-
Dec 30, 2025	14.13	14.21	14.13	14.20	14.20	0.50%	-
Dec 29, 2025	14.03	14.13	14.03	14.13	14.13	0.71%	-
Dec 23, 2025	13.95	14.03	13.94	14.03	14.03	0.97%	400
Dec 22, 2025	13.82	13.90	13.80	13.90	13.90	-0.07%	-
Dec 19, 2025	13.90	13.93	13.89	13.91	13.91	0.25%	-
Dec 18, 2025	13.77	13.92	13.77	13.87	13.87	1.31%	-
Dec 17, 2025	13.64	13.69	13.64	13.69	13.69	-0.62%	100
Dec 16, 2025	13.85	13.85	13.78	13.78	13.78	-0.36%	-
Dec 15, 2025	13.60	13.83	13.60	13.83	13.83	0.88%	-
Dec 12, 2025	13.73	13.75	13.71	13.71	13.71	0.11%	-
Dec 11, 2025	13.64	13.71	13.64	13.69	13.69	0.18%	-
Dec 10, 2025	13.64	13.67	13.51	13.67	13.67	-0.62%	729
Dec 9, 2025	13.70	13.77	13.70	13.75	13.75	0.40%	-
Dec 8, 2025	13.64	13.70	13.64	13.70	13.70	-0.80%	-
Dec 5, 2025	14.01	14.01	13.79	13.81	13.81	-1.81%	-
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%	-