Other US listings · ORANY · stock
Orange (ORANY) stock price history
Every Other US listings trading session of Orange from Oct 20, 1997 to Jul 17, 2026: 7,229 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORANY adjusted close, 1997 to 2026
- $41.38
- All time high, 2000
- $21.28
- 52 week high, $14.70 low
- 7,229
- Daily sessions since 1997
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
ORANY key facts
- Orange (ORANY) closed at $18.75 on Jul 17, 2026 on Other US listings.
- ORANY's all time high close is $41.38, set on Mar 3, 2000; its all time low close is $1.50 on Sep 30, 2002.
- ORANY's 52 week range is $14.70 to $21.28.
- ORANY returned +25.8% over the year to Jul 17, 2026 and +121.7% over five years.
- Over ten years ORANY returned +102%, +7.3% a year compounded.
- ORANY's deepest drawdown was -96.4% from Mar 3, 2000 to Sep 30, 2002.
- DataCedar holds 7,229 daily sessions of ORANY history from Oct 20, 1997, adjusted for splits and dividends, served by the API under a key.
ORANY price chart, 1997 to 2026
ORANY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -4.4% |
| 6 months | +12.3% |
| Year to date | +14.8% |
| 1 year | +25.8% |
| 3 years | +86.0% |
| 5 years | +121.7% |
| 10 years | +101.9% |
| Since Oct 20, 1997 | +180.3% |
| Compound annual growth, 28.7 years | +3.7% |
ORANY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.38 on Mar 3, 2000
- All time low close
- $1.50 on Sep 30, 2002
- 52 week high
- $21.28 on May 14, 2026
- 52 week low
- $14.70 on Jul 28, 2025
- Deepest drawdown
- -96.4% from Mar 3, 2000 to Sep 30, 2002, not yet recovered
- Best single session
- +27.9% on Jul 5, 2002
- Worst single session
- -17.2% on Sep 3, 2002
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1997
- 2.8×
- Best calendar year
- 1998, +124%
- Worst calendar year
- 2002, -54%
ORANY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 20, 1997; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.37 | $21.28 | $15.92 | $18.75 | +15.4% | 22.6M | 135 |
| 2025 | $9.31 | $16.58 | $9.13 | $16.25 | +75.7% | 46.5M | 250 |
| 2024 | $10.04 | $11.15 | $8.96 | $9.25 | -7.7% | 118.6M | 252 |
| 2023 | $8.26 | $10.77 | $8.25 | $10.03 | +23.3% | 97.5M | 250 |
| 2022 | $8.24 | $9.80 | $7.03 | $8.13 | -0.0% | 203.6M | 251 |
| 2021 | $8.81 | $9.30 | $7.59 | $8.13 | -3.5% | 196.5M | 252 |
| 2020 | $9.92 | $9.99 | $6.68 | $8.43 | -14.2% | 160.4M | 253 |
| 2019 | $10.21 | $10.99 | $9.51 | $9.82 | -5.3% | 121.6M | 252 |
| 2018 | $10.69 | $11.34 | $9.63 | $10.37 | -2.4% | 80.2M | 251 |
| 2017 | $8.81 | $10.72 | $8.75 | $10.62 | +19.9% | 89M | 251 |
| 2016 | $9.28 | $10.26 | $8.18 | $8.86 | -4.8% | 132.5M | 252 |
| 2015 | $9.09 | $10.10 | $7.89 | $9.31 | +2.4% | 145M | 252 |
| 2014 | $6.06 | $9.70 | $6.02 | $9.09 | +45.3% | 164.3M | 252 |
| 2013 | $5.38 | $7.20 | $4.46 | $6.26 | +18.6% | 262.5M | 252 |
| 2012 | $6.58 | $6.73 | $4.87 | $5.28 | -19.1% | 389.1M | 250 |
| 2011 | $7.99 | $8.93 | $6.30 | $6.52 | -17.9% | 299.7M | 252 |
| 2010 | $8.83 | $9.27 | $6.13 | $7.94 | -8.0% | 190.1M | 252 |
| 2009 | $8.82 | $9.58 | $6.59 | $8.63 | -2.4% | 101.4M | 252 |
| 2008 | $10.37 | $11.07 | $6.58 | $8.84 | -13.7% | 109M | 253 |
| 2007 | $7.65 | $11.41 | $6.77 | $10.24 | +35.7% | 92.7M | 251 |
| 2006 | $6.58 | $7.58 | $5.50 | $7.55 | +17.7% | 66.8M | 251 |
| 2005 | $8.40 | $8.44 | $6.25 | $6.41 | -23.3% | 43.6M | 252 |
| 2004 | $6.99 | $8.49 | $5.56 | $8.37 | +20.4% | 32M | 252 |
| 2003 | $3.94 | $6.99 | $3.93 | $6.95 | +82.4% | 34.2M | 252 |
| 2002 | $8.34 | $8.86 | $1.47 | $3.81 | -53.5% | 39.2M | 252 |
| 2001 | $16.92 | $18.81 | $5.21 | $8.19 | -52.5% | 15M | 248 |
| 2000 | $27.31 | $41.96 | $16.26 | $17.26 | -35.3% | 7.1M | 252 |
| 1999 | $16.61 | $26.89 | $13.39 | $26.69 | +71.4% | 2.5M | 252 |
| 1998 | $6.92 | $16.31 | $6.85 | $15.57 | +123.8% | 7.6M | 252 |
| 1997 | $6.65 | $7.37 | $6.30 | $6.96 | n/a | 10.1M | 51 |
ORANY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.75 | -0.4% |
| June 2026 | $18.82 | -7.8% |
| May 2026 | $20.42 | +0.0% |
| April 2026 | $20.41 | +2.4% |
| March 2026 | $19.93 | -4.3% |
| February 2026 | $20.83 | +15.7% |
| January 2026 | $18.01 | +10.8% |
| December 2025 | $16.25 | +1.2% |
| November 2025 | $16.06 | +0.9% |
| October 2025 | $15.92 | +0.7% |
| September 2025 | $15.80 | -0.1% |
| August 2025 | $15.82 | +6.6% |
About the ORANY data
Daily bars. 7,229 sessions from Oct 20, 1997 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORANY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ORANY share price history
