Orange Historical Data

ORNG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 26, 2025 $ 0.0202
+3.75%
$ 20.23 million $ 369
Aug 23, 2025 $ 0.0207
+3.05%
$ -- $ 59
Aug 22, 2025 $ 0.0201
+5.35%
$ 20.05 million $ 132
Aug 21, 2025 $ 0.0192
+0.34%
$ 19.05 million $ 569
Aug 14, 2025 $ 0.02
-1.55%
$ -- $ 50,354
Aug 13, 2025 $ 0.0202
-2.49%
$ 20.25 million $ 31,712
Aug 12, 2025 $ 0.0208
+4.15%
$ 20.76 million $ 51,197
Aug 11, 2025 $ 0.0199
-7.10%
$ 19.92 million $ 49,621
Aug 10, 2025 $ 0.0214
-8.91%
$ 21.44 million $ 61,473
Aug 9, 2025 $ 0.0234
+8.14%
$ 23.41 million $ 51,885
Aug 8, 2025 $ 0.0216
+16.35%
$ 21.63 million $ 51,531
Aug 7, 2025 $ 0.0186
+14.66%
$ 18.59 million $ 44,048
Aug 6, 2025 $ 0.0162
+8.59%
$ 16.21 million $ 80,423
Aug 5, 2025 $ 0.0149
-32.68%
$ 14.94 million $ 85,118
Aug 4, 2025 $ 0.0222
-0.38%
$ 22.17 million $ 78,410
Aug 3, 2025 $ 0.0221
+5.22%
$ 22.26 million $ 79,888
Aug 2, 2025 $ 0.0208
+2.94%
$ 20.97 million $ 81,298
Aug 1, 2025 $ 0.0202
-8.60%
$ 20.18 million $ 79,940
Jul 31, 2025 $ 0.0221
-14.57%
$ 22.06 million $ 86,006
Jul 30, 2025 $ 0.0258
-9.86%
$ 25.83 million $ 88,435
Jul 29, 2025 $ 0.0287
+10.12%
$ 28.69 million $ 115,133
Jul 28, 2025 $ 0.0261
-9.56%
$ 26.06 million $ 82,723
Jul 27, 2025 $ 0.0288
+5.60%
$ 28.82 million $ 81,259
Jul 26, 2025 $ 0.0273
+0.44%
$ 27.29 million $ 82,017
Jul 25, 2025 $ 0.0271
+6.08%
$ 27.14 million $ 84,501
Jul 24, 2025 $ 0.0256
+8.77%
$ 25.59 million $ 92,298
Jul 23, 2025 $ 0.0235
-13.55%
$ 23.52 million $ 99,887
Jul 22, 2025 $ 0.0272
+17.77%
$ 27.21 million $ 89,510
Jul 21, 2025 $ 0.0231
+15.41%
$ 23.11 million $ 119,795
Jul 20, 2025 $ 0.02
+2.17%
$ 20.02 million $ 84,365
Jul 19, 2025 $ 0.0196
+2.45%
$ 19.58 million $ 84,372
Jul 18, 2025 $ 0.0191
-4.86%
$ 19.11 million $ 96,131
Jul 17, 2025 $ 0.0201
+11.64%
$ 20.1 million $ 123,182
Jul 16, 2025 $ 0.018
+28.69%
$ 18 million $ 150,613
Jul 15, 2025 $ 0.0133
+43.63%
$ 13.34 million $ 130,704
Jul 14, 2025 $ 0.00936
+15.59%
$ 9.36 million $ 98,291
Jul 13, 2025 $ 0.0081
+5.58%
$ 8.1 million $ 100,193
Jul 12, 2025 $ 0.00771
+12.68%
$ 7.71 million $ 86,843
Jul 11, 2025 $ 0.00684
+0.20%
$ 6.84 million $ 104,791
Jul 10, 2025 $ 0.00639
+4.71%
$ 6.39 million $ 83,174
Jul 9, 2025 $ 0.0061
+8.50%
$ 6.1 million $ 81,112
Jul 8, 2025 $ 0.00562
-4.13%
$ 5.62 million $ 79,870
Jul 7, 2025 $ 0.0059
-3.88%
$ 5.9 million $ 78,266
Jul 6, 2025 $ 0.00614
-0.94%
$ 6.14 million $ 81,419
Jul 5, 2025 $ 0.00617
-1.86%
$ 6.17 million $ 83,757
Jul 4, 2025 $ 0.00629
-2.42%
$ 6.29 million $ 61,209
Jul 3, 2025 $ 0.00645
+4.82%
$ 6.45 million $ 58,130
Jul 2, 2025 $ 0.00616
+1.45%
$ 6.16 million $ 60,978
Jul 1, 2025 $ 0.00607
-4.50%
$ 6.07 million $ 60,800
Jun 30, 2025 $ 0.00635
-4.88%
$ 6.35 million $ 57,867