Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.03	14.03	13.74	13.74	13.74	-2.07%	3,626,633
Dec 4, 2025	14.04	14.11	14.01	14.03	14.03	-0.39%	3,635,732
Dec 3, 2025	14.03	14.12	13.99	14.09	14.09	0.11%	4,254,491
Dec 2, 2025	13.87	14.08	13.72	14.07	14.07	-0.53%	3,830,400
Dec 1, 2025	14.16	14.26	14.11	14.15	13.85	-0.32%	2,912,499
Nov 28, 2025	14.14	14.24	14.07	14.19	13.89	0.64%	2,887,638
Nov 27, 2025	14.07	14.13	14.04	14.10	13.80	0.14%	1,745,571
Nov 26, 2025	13.97	14.11	13.87	14.08	13.78	0.72%	3,722,618
Nov 25, 2025	13.93	14.15	13.90	13.98	13.68	0.36%	4,086,277
Nov 24, 2025	14.00	14.03	13.84	13.93	13.63	-0.11%	8,826,833
Nov 21, 2025	13.64	13.95	13.61	13.95	13.65	2.09%	3,561,601
Nov 20, 2025	13.79	13.80	13.66	13.66	13.37	-0.87%	3,226,589
Nov 19, 2025	14.00	14.00	13.67	13.78	13.49	-1.29%	4,293,347
Nov 18, 2025	14.01	14.04	13.87	13.96	13.66	-0.50%	4,853,786
Nov 17, 2025	14.03	14.07	13.88	14.03	13.73	0.07%	2,760,939
Nov 14, 2025	14.35	14.36	13.89	14.02	13.72	-2.16%	4,351,291
Nov 13, 2025	14.25	14.39	14.18	14.33	14.03	0.81%	2,721,287
Nov 12, 2025	14.20	14.26	14.12	14.22	13.91	0.39%	3,593,007
Nov 11, 2025	14.16	14.28	14.12	14.16	13.86	0.11%	3,187,610
Nov 10, 2025	14.03	14.23	14.02	14.15	13.85	-0.14%	3,009,098
Nov 7, 2025	13.95	14.27	13.90	14.17	13.86	1.61%	3,771,241
Nov 6, 2025	13.83	13.94	13.73	13.94	13.64	1.64%	3,643,038
Nov 5, 2025	13.73	13.86	13.71	13.72	13.42	-	3,380,269
Nov 4, 2025	13.76	13.76	13.53	13.72	13.42	-1.01%	2,868,442
Nov 3, 2025	13.96	14.17	13.83	13.86	13.56	0.14%	2,807,897
Oct 31, 2025	13.85	13.89	13.78	13.84	13.54	-0.14%	3,001,087
Oct 30, 2025	13.78	13.86	13.65	13.86	13.56	1.02%	4,055,923
Oct 29, 2025	13.85	13.86	13.69	13.72	13.42	-1.26%	4,304,841
Oct 28, 2025	13.90	13.91	13.64	13.89	13.60	0.29%	3,539,892
Oct 27, 2025	13.93	13.94	13.73	13.85	13.56	-0.50%	2,710,207
Oct 24, 2025	14.13	14.16	13.81	13.92	13.62	-1.63%	3,783,933
Oct 23, 2025	14.10	14.29	14.00	14.15	13.85	0.57%	4,437,686
Oct 22, 2025	14.11	14.13	13.92	14.07	13.77	-0.39%	4,390,773
Oct 21, 2025	14.19	14.21	14.07	14.13	13.83	-0.25%	3,076,165
Oct 20, 2025	14.25	14.28	14.16	14.16	13.86	-1.22%	2,842,966
Oct 17, 2025	14.03	14.36	14.00	14.34	14.03	1.77%	5,116,783
Oct 16, 2025	13.98	14.14	13.82	14.09	13.79	0.50%	3,147,289
Oct 15, 2025	14.05	14.30	13.81	14.02	13.72	3.28%	9,024,947
Oct 14, 2025	13.47	13.59	13.47	13.57	13.28	1.04%	3,075,263
Oct 13, 2025	13.64	13.65	13.43	13.43	13.15	-1.18%	2,735,334
Oct 10, 2025	13.58	13.64	13.54	13.59	13.30	0.22%	2,526,103
Oct 9, 2025	13.40	13.58	13.38	13.56	13.27	1.27%	3,717,206
Oct 8, 2025	13.28	13.46	13.26	13.39	13.11	1.32%	4,817,138
Oct 7, 2025	13.24	13.30	13.11	13.22	12.93	0.23%	3,587,700
Oct 6, 2025	13.34	13.35	13.08	13.19	12.91	-1.01%	4,953,754
Oct 3, 2025	13.61	13.61	13.28	13.32	13.04	-1.59%	3,654,666
Oct 2, 2025	13.36	13.62	13.28	13.54	13.25	-1.24%	5,579,011
Oct 1, 2025	13.82	13.84	13.59	13.71	13.41	-0.76%	3,219,761
Sep 30, 2025	13.68	13.81	13.59	13.81	13.52	0.80%	2,981,232
Sep 29, 2025	13.73	13.76	13.61	13.70	13.41	-0.44%	2,347,349