Orange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.03	14.03	13.76	13.77	13.77	-1.96%	27,450,580
Dec 4, 2025	14.07	14.11	14.00	14.04	14.04	-0.32%	3,990,071
Dec 3, 2025	14.03	14.12	13.99	14.09	14.09	0.11%	8,643,401
Dec 2, 2025	13.77	14.08	13.71	14.07	14.07	-0.64%	314,426
Dec 1, 2025	14.16	14.27	14.11	14.16	13.86	-0.20%	1,043,895
Nov 28, 2025	14.16	14.24	14.07	14.19	13.89	0.53%	2,074,584
Nov 27, 2025	14.10	14.13	14.04	14.12	13.82	0.21%	904,678
Nov 26, 2025	13.98	14.11	13.87	14.09	13.79	0.46%	24,087,390
Nov 25, 2025	13.92	14.15	13.90	14.02	13.72	0.39%	36,392,810
Nov 24, 2025	14.11	14.04	13.84	13.97	13.67	0.14%	1,960,988
Nov 21, 2025	13.64	13.95	13.61	13.95	13.65	1.64%	2,136,929
Nov 20, 2025	13.83	13.82	13.66	13.72	13.43	-0.76%	8,423,800
Nov 19, 2025	14.03	14.00	13.68	13.83	13.53	-1.29%	20,082,700
Nov 18, 2025	14.00	14.04	13.86	14.01	13.71	-0.14%	9,377,103
Nov 17, 2025	14.11	14.07	13.88	14.03	13.73	-0.21%	2,804,873
Nov 14, 2025	14.39	14.37	13.89	14.06	13.76	-2.02%	58,529
Nov 13, 2025	14.30	14.38	14.18	14.35	14.04	0.63%	159,626
Nov 12, 2025	14.19	14.27	14.12	14.26	13.95	0.53%	10,333,060
Nov 11, 2025	14.06	14.27	14.15	14.18	13.88	0.04%	373,728
Nov 10, 2025	14.03	14.21	14.03	14.18	13.87	0.23%	2,363,675
Nov 7, 2025	13.99	14.21	13.91	14.14	13.84	2.26%	1,496,939
Nov 6, 2025	13.85	13.94	13.73	13.83	13.54	0.88%	3,587,271
Nov 5, 2025	13.61	13.85	13.71	13.71	13.42	0.44%	1,232,916
Nov 4, 2025	13.81	13.77	13.52	13.65	13.36	-1.76%	5,701,492
Nov 3, 2025	13.98	14.16	13.83	13.90	13.60	0.43%	490,722
Oct 31, 2025	13.80	13.89	13.78	13.84	13.54	0.99%	967,558
Oct 30, 2025	13.79	13.86	13.65	13.70	13.41	-0.07%	1,917,714
Oct 29, 2025	13.86	13.88	13.70	13.71	13.42	-1.19%	2,520,074
Oct 28, 2025	13.91	13.92	13.65	13.88	13.58	0.07%	6,673,106
Oct 27, 2025	13.95	13.95	13.62	13.87	13.57	-0.93%	652,545
Oct 24, 2025	14.15	14.19	13.82	14.00	13.70	-1.02%	479,386
Oct 23, 2025	14.08	14.29	14.01	14.14	13.84	0.49%	919,919
Oct 22, 2025	14.16	14.13	13.93	14.07	13.77	-0.38%	2,162,197
Oct 21, 2025	14.19	14.21	14.07	14.12	13.83	-0.32%	252,488
Oct 20, 2025	14.15	14.27	14.16	14.17	13.87	-1.15%	34,958
Oct 17, 2025	14.03	14.35	13.97	14.34	14.03	1.67%	3,578,695
Oct 16, 2025	13.88	14.13	13.87	14.10	13.80	0.61%	1,785,303
Oct 15, 2025	14.04	14.30	13.87	14.02	13.72	3.36%	196,619
Oct 14, 2025	13.49	13.59	13.43	13.56	13.27	0.71%	697,282
Oct 13, 2025	13.59	13.65	13.46	13.47	13.18	-0.81%	83,207
Oct 10, 2025	13.61	13.64	13.55	13.58	13.29	1.19%	2,766,557
Oct 9, 2025	13.50	13.58	13.37	13.42	13.13	0.19%	9,167,675
Oct 8, 2025	13.24	13.45	13.26	13.39	13.11	1.32%	1,980,607
Oct 7, 2025	13.24	13.27	13.12	13.22	12.94	0.57%	202,845
Oct 6, 2025	13.31	13.35	13.08	13.14	12.86	-1.35%	449,260
Oct 3, 2025	13.45	13.61	13.27	13.32	13.04	-1.95%	1,506,056
Oct 2, 2025	13.45	13.61	13.29	13.59	13.30	-0.88%	311,278
Oct 1, 2025	13.85	13.85	13.59	13.71	13.41	-0.76%	1,535,529
Sep 30, 2025	13.65	13.81	13.59	13.81	13.52	0.80%	4,465,321
Sep 29, 2025	13.64	13.76	13.61	13.70	13.41	-0.44%	114,405