Orange Historical Data

ORNG Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.016
-0.68%
$ 16.03 million $ 15,893
Dec 4, 2025 $ 0.0165
+1.70%
$ -- $ 17
Dec 3, 2025 $ 0.0162
-2.80%
$ 16.23 million $ 28
Dec 2, 2025 $ 0.0162
-0.06%
$ -- $ 24
Dec 1, 2025 $ 0.0162
+1.43%
$ 16.23 million $ 24
Nov 25, 2025 $ 0.0163
+1.20%
$ -- $ 25
Nov 24, 2025 $ 0.0162
+0.83%
$ 16.15 million $ 25
Nov 22, 2025 $ 0.0163
+0.35%
$ -- $ 24
Nov 21, 2025 $ 0.0162
-0.44%
$ 16.22 million $ 24
Nov 20, 2025 $ 0.0164
+1.97%
$ -- $ 52
Nov 19, 2025 $ 0.016
+0.19%
$ 16.03 million $ 52
Nov 16, 2025 $ 0.0147
-13.29%
$ 14.7 million $ 25
Nov 15, 2025 $ 0.0174
-7.09%
$ 16.97 million $ 72
Nov 9, 2025 $ 0.0152
+2.21%
$ -- $ 35
Nov 8, 2025 $ 0.0149
-29.41%
$ 14.86 million $ 135
Nov 4, 2025 $ 0.0228
-4.26%
$ 22.8 million $ 14
Nov 3, 2025 $ 0.024
-28.29%
$ 23.97 million $ 360
Nov 2, 2025 $ 0.0334
+7.62%
$ 33.44 million $ 102
Nov 1, 2025 $ 0.031
+12.12%
$ 30.95 million $ 12
Oct 31, 2025 $ 0.0275
+6.50%
$ 27.61 million $ 21
Oct 30, 2025 $ 0.0257
-4.32%
$ 25.85 million $ 15
Oct 29, 2025 $ 0.0246
+4.67%
$ 24.56 million $ 34
Oct 28, 2025 $ 0.0235
-1.94%
$ 23.47 million $ 33
Oct 27, 2025 $ 0.0239
-4.28%
$ 23.93 million $ 102
Oct 15, 2025 $ 0.0324
-0.71%
$ -- $ 13
Oct 14, 2025 $ 0.0328
-1.56%
$ 32.88 million $ 14
Oct 12, 2025 $ 0.0322
+0.34%
$ -- $ 11
Oct 11, 2025 $ 0.0322
-4.00%
$ 32.18 million $ 11
Oct 3, 2025 $ 0.0446
-1.77%
$ 44.56 million $ 11
Oct 2, 2025 $ 0.0454
-7.37%
$ 45.36 million $ 14
Oct 1, 2025 $ 0.049
-5.50%
$ 49.15 million $ 294,697
Sep 30, 2025 $ 0.0526
+7.49%
$ 51.81 million $ 496,787
Sep 29, 2025 $ 0.0489
+3.41%
$ 48.94 million $ 66
Sep 27, 2025 $ 0.0472
-0.42%
$ 47.2 million $ 10
Sep 26, 2025 $ 0.0474
-4.54%
$ 47.41 million $ 90
Sep 25, 2025 $ 0.0505
-11.26%
$ 50.27 million $ 845
Sep 24, 2025 $ 0.057
-10.79%
$ 56.95 million $ 624
Sep 23, 2025 $ 0.0639
+24.16%
$ 63.9 million $ 651
Sep 22, 2025 $ 0.0499
+1.36%
$ 51.32 million $ 272
Sep 20, 2025 $ 0.0474
+13.57%
$ 47.38 million $ 396
Sep 19, 2025 $ 0.0404
+12.36%
$ 41.71 million $ 2,634
Sep 18, 2025 $ 0.0392
+36.19%
$ 35.96 million $ 9,576
Sep 14, 2025 $ 0.0238
-0.15%
$ -- $ 34
Sep 13, 2025 $ 0.0238
-0.59%
$ 23.84 million $ 34
Sep 12, 2025 $ 0.024
+1.37%
$ 23.97 million $ 448
Sep 11, 2025 $ 0.024
-0.21%
$ -- $ 33
Sep 10, 2025 $ 0.024
+2.17%
$ 23.99 million $ 555
Sep 9, 2025 $ 0.0235
+2.02%
$ 23.49 million $ 234
Sep 8, 2025 $ 0.0231
-2.29%
$ 23.07 million $ 418
Sep 7, 2025 $ 0.0234
+0.00%
$ 23.4 million $ 66