Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	14.05	14.05	14.05	14.05	14.05	0.18%	-
Dec 3, 2025	14.02	14.02	14.02	14.02	14.02	-0.25%	-
Dec 2, 2025	14.06	14.06	14.06	14.06	14.06	-0.71%	-
Dec 1, 2025	14.14	14.24	14.14	14.16	13.86	-2.58%	75
Nov 28, 2025	14.11	14.26	14.11	14.53	14.22	2.98%	35
Nov 27, 2025	13.81	13.81	13.81	14.11	13.81	2.47%	-
Nov 26, 2025	13.48	13.48	13.48	13.77	13.48	-1.85%	-
Nov 25, 2025	13.73	13.73	13.73	14.03	13.73	0.47%	-
Nov 24, 2025	14.04	14.04	14.04	13.97	13.67	0.29%	107
Nov 21, 2025	13.63	13.63	13.63	13.93	13.63	1.83%	-
Nov 20, 2025	13.39	13.39	13.39	13.68	13.39	-1.12%	-
Nov 19, 2025	13.91	13.91	13.91	13.83	13.54	-1.14%	3,000
Nov 18, 2025	13.70	13.70	13.70	13.99	13.70	-0.32%	-
Nov 17, 2025	13.86	13.86	13.86	14.04	13.74	-0.07%	155
Nov 14, 2025	13.75	13.75	13.75	14.05	13.75	-2.19%	-
Nov 13, 2025	14.06	14.06	14.06	14.36	14.06	0.81%	-
Nov 12, 2025	13.95	13.95	13.95	14.25	13.94	0.39%	-
Nov 11, 2025	14.19	14.19	14.14	14.19	13.89	0.04%	500
Nov 10, 2025	13.89	13.89	13.89	14.19	13.89	0.35%	-
Nov 7, 2025	14.10	14.10	14.10	14.14	13.84	1.62%	200
Nov 6, 2025	13.76	13.87	13.76	13.91	13.62	1.46%	850
Nov 5, 2025	13.70	13.70	13.70	13.71	13.42	-	100
Nov 4, 2025	13.42	13.42	13.42	13.71	13.42	-0.90%	-
Nov 3, 2025	14.04	14.04	14.04	13.84	13.54	0.04%	200
Oct 31, 2025	13.80	13.80	13.80	13.83	13.54	0.44%	200
Oct 30, 2025	13.62	13.62	13.62	13.77	13.48	0.44%	25
Oct 29, 2025	13.42	13.42	13.42	13.71	13.42	-1.12%	-
Oct 28, 2025	13.57	13.57	13.57	13.87	13.57	-	-
Oct 27, 2025	13.75	13.90	13.75	13.87	13.57	-0.96%	310
Oct 24, 2025	13.71	13.71	13.71	14.00	13.70	-1.23%	-
Oct 23, 2025	14.15	14.24	14.15	14.18	13.88	1.07%	1,100
Oct 22, 2025	13.73	13.73	13.73	14.03	13.73	-0.43%	-
Oct 21, 2025	14.25	14.25	14.08	14.09	13.79	-0.67%	56
Oct 20, 2025	14.23	14.23	14.18	14.18	13.88	-1.39%	2,419
Oct 17, 2025	14.20	14.23	14.18	14.38	14.08	1.99%	1,289
Oct 16, 2025	13.95	14.04	13.83	14.10	13.80	0.46%	415
Oct 15, 2025	14.08	14.10	13.91	14.04	13.74	3.54%	733
Oct 14, 2025	13.51	13.51	13.51	13.56	13.27	0.63%	119
Oct 13, 2025	13.19	13.19	13.19	13.47	13.19	-0.85%	-
Oct 10, 2025	13.30	13.30	13.30	13.59	13.30	0.30%	-
Oct 9, 2025	13.36	13.49	13.27	13.55	13.26	1.20%	8,554
Oct 8, 2025	13.27	13.35	13.27	13.39	13.10	1.44%	2,552
Oct 7, 2025	13.19	13.19	13.19	13.20	12.92	0.19%	100
Oct 6, 2025	13.14	13.14	13.14	13.17	12.89	-0.90%	403
Oct 3, 2025	13.54	13.54	13.39	13.29	13.01	-1.59%	2,570
Oct 2, 2025	13.46	13.62	13.44	13.51	13.22	-1.71%	100
Oct 1, 2025	13.45	13.45	13.45	13.74	13.45	-0.18%	-
Sep 30, 2025	13.48	13.48	13.48	13.77	13.47	0.29%	-
Sep 29, 2025	13.44	13.44	13.44	13.73	13.44	-0.40%	-
Sep 26, 2025	13.49	13.49	13.49	13.78	13.49	1.21%	-