Orange Juice

🏛️ usa →
240.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 206.00 209.40 205.05 206.40 0.0M
2022-12-29 203.20 213.00 203.20 206.30 0.0M
2022-12-28 204.50 206.45 199.65 203.20 0.0M
2022-12-27 204.70 207.05 203.75 204.50 0.0M
2022-12-23 212.45 212.60 205.35 206.75 0.0M
2022-12-22 212.90 213.25 210.35 210.60 0.0M
2022-12-21 209.80 214.50 209.00 213.45 0.0M
2022-12-20 207.85 209.65 206.50 208.30 0.0M
2022-12-19 207.25 212.85 207.60 208.00 0.0M
2022-12-16 207.20 213.95 206.35 210.25 0.0M
2022-12-15 210.85 210.85 202.95 207.20 0.0M
2022-12-14 208.80 211.80 208.35 210.20 0.0M
2022-12-13 207.65 209.40 206.90 207.70 0.0M
2022-12-12 214.65 214.65 206.15 209.20 0.0M
2022-12-09 224.10 224.10 214.55 215.15 0.0M
2022-12-08 216.25 226.80 216.25 224.25 0.0M
2022-12-07 208.90 218.50 208.25 218.50 0.0M
2022-12-06 205.80 208.95 205.50 208.50 0.0M
2022-12-05 204.25 206.90 203.00 205.65 0.0M
2022-12-02 197.60 204.30 197.60 203.55 0.0M
2022-12-01 200.25 201.75 197.50 197.80 0.0M
2022-11-30 205.05 205.70 200.00 200.70 0.0M
2022-11-29 207.00 207.00 203.55 205.05 0.0M
2022-11-28 210.60 210.65 204.70 206.65 0.0M
2022-11-25 206.40 212.05 206.20 210.80 0.0M
2022-11-23 207.50 208.05 203.05 206.40 0.0M
2022-11-22 205.75 208.30 204.75 207.35 0.0M
2022-11-21 203.15 206.75 201.05 205.75 0.0M
2022-11-18 201.00 203.65 199.40 201.15 0.0M
2022-11-17 201.85 202.90 198.65 201.00 0.0M
2022-11-16 200.80 204.30 199.80 202.65 0.0M
2022-11-15 194.90 204.55 194.90 198.00 0.0M
2022-11-14 202.55 203.30 194.70 194.95 0.0M
2022-11-11 206.60 206.60 200.60 203.30 0.0M
2022-11-10 213.75 213.75 206.90 208.20 0.0M
2022-11-09 211.20 214.90 210.30 228.85 0.0M
2022-11-08 230.80 231.00 224.00 225.80 0.0M
2022-11-07 212.85 219.00 212.05 230.80 0.0M
2022-11-04 210.15 215.75 210.00 227.80 0.0M
2022-11-03 221.15 221.15 221.15 221.15 0.0M
2022-11-02 204.95 207.30 202.65 209.40 0.0M
2022-11-01 209.00 209.00 207.20 207.70 0.0M
2022-10-31 211.05 213.50 205.00 206.35 0.0M
2022-10-28 207.45 209.75 204.95 207.20 0.0M
2022-10-27 215.50 216.85 206.20 206.95 0.0M
2022-10-26 215.00 219.50 213.95 216.15 0.0M
2022-10-25 217.60 217.65 211.15 215.45 0.0M
2022-10-24 210.40 218.75 210.40 217.95 0.0M
2022-10-21 211.00 211.70 209.05 209.80 0.0M
2022-10-20 210.00 213.25 208.80 211.20 0.0M
2022-10-19 208.70 212.00 204.35 210.80 0.0M
2022-10-18 199.70 209.15 199.30 208.70 0.0M
2022-10-17 196.80 200.75 196.80 199.15 0.0M
2022-10-14 193.25 196.80 193.10 195.70 0.0M
2022-10-13 198.20 198.90 192.85 193.85 0.0M
2022-10-12 191.00 199.70 189.55 197.80 0.0M
2022-10-11 186.65 191.00 186.15 190.40 0.0M
2022-10-10 193.15 193.50 186.05 186.60 0.0M
2022-10-07 187.35 193.15 185.40 192.85 0.0M
2022-10-06 190.50 191.65 187.05 188.00 0.0M
2022-10-05 197.95 198.95 189.15 190.95 0.0M
2022-10-04 199.95 202.15 196.50 198.95 0.0M
2022-10-03 194.75 201.40 193.05 198.25 0.0M
2022-09-30 191.10 194.70 189.60 191.40 0.0M
2022-09-29 188.55 195.30 186.85 190.45 0.0M
2022-09-28 185.00 192.25 185.00 188.30 0.0M
2022-09-27 180.10 184.00 179.65 182.25 0.0M
2022-09-26 184.80 184.90 175.25 178.50 0.0M
2022-09-23 182.00 184.50 181.85 184.00 0.0M
2022-09-22 178.70 182.35 178.55 181.15 0.0M
2022-09-21 180.25 180.90 178.55 179.20 0.0M
2022-09-20 177.45 180.65 177.20 180.30 0.0M
2022-09-19 173.20 179.00 172.95 176.50 0.0M
2022-09-16 170.40 174.00 169.50 173.35 0.0M
2022-09-15 167.30 171.05 167.30 169.55 0.0M
2022-09-14 167.95 169.05 167.00 167.35 0.0M
2022-09-13 172.20 172.20 167.25 168.35 0.0M
2022-09-12 170.50 172.65 170.50 181.05 0.0M
2022-09-09 167.55 171.65 167.55 180.20 0.0M
2022-09-08 166.40 173.70 164.85 177.55 0.0M
2022-09-07 168.80 169.10 164.35 175.90 0.0M
2022-09-06 178.80 178.80 178.80 178.50 0.0M
2022-09-02 181.20 182.15 171.75 185.35 0.0M
2022-09-01 198.65 198.65 193.00 193.00 0.0M
2022-08-31 176.25 185.75 175.80 198.55 0.0M
2022-08-30 179.00 189.55 179.00 188.65 0.0M
2022-08-29 176.10 180.15 174.05 179.55 0.0M
2022-08-26 171.00 176.45 170.60 174.60 0.0M
2022-08-25 170.30 171.00 167.05 169.45 0.0M
2022-08-24 169.80 170.35 166.90 168.60 0.0M
2022-08-23 168.40 171.75 167.80 169.95 0.0M
2022-08-22 169.55 171.10 168.10 168.85 0.0M
2022-08-19 167.70 173.10 167.70 169.75 0.0M
2022-08-18 170.00 170.00 167.00 167.85 0.0M
2022-08-17 174.85 175.55 170.10 170.15 0.0M
2022-08-16 175.55 176.65 173.80 175.20 0.0M
2022-08-15 180.70 180.70 175.40 176.15 0.0M
2022-08-12 182.15 182.70 180.65 181.05 0.0M
2022-08-11 180.00 182.45 178.60 182.15 0.0M
2022-08-10 177.00 181.90 177.00 181.05 0.0M
2022-08-09 175.95 179.05 173.20 177.10 0.0M
2022-08-08 182.20 184.30 175.35 176.45 0.0M
2022-08-05 178.45 183.00 178.45 182.85 0.0M
2022-08-04 178.00 183.15 177.15 179.45 0.0M
2022-08-03 171.60 177.70 171.40 176.65 0.0M
2022-08-02 169.90 172.40 169.90 171.90 0.0M
2022-08-01 171.70 172.30 167.65 170.10 0.0M
2022-07-29 170.00 172.85 169.20 172.00 0.0M
2022-07-28 166.35 169.50 164.00 169.25 0.0M
2022-07-27 159.00 167.45 158.70 166.70 0.0M
2022-07-26 152.50 161.75 152.00 157.50 0.0M
2022-07-25 152.95 154.50 151.40 151.75 0.0M
2022-07-22 153.40 157.05 152.20 152.85 0.0M
2022-07-21 154.70 154.85 153.20 153.40 0.0M
2022-07-20 155.55 156.00 152.80 154.70 0.0M
2022-07-19 152.00 158.55 151.85 157.35 0.0M
2022-07-18 150.80 155.20 150.75 151.90 0.0M
2022-07-15 152.00 153.30 150.50 150.65 0.0M
2022-07-14 151.90 154.35 151.30 151.80 0.0M
2022-07-13 155.90 157.40 152.00 152.30 0.0M
2022-07-12 162.25 163.50 155.80 156.40 0.0M
2022-07-11 162.15 168.00 160.90 175.20 0.0M
2022-07-08 162.30 165.30 161.65 174.90 0.0M
2022-07-07 173.00 173.00 173.00 173.65 0.0M
2022-07-06 185.00 185.00 183.50 180.70 0.0M
2022-07-05 167.00 167.75 162.70 172.95 0.0M
2022-07-01 173.75 174.00 167.25 177.10 0.0M
2022-06-30 180.05 180.05 177.25 179.65 0.0M
2022-06-29 177.00 181.95 177.00 179.50 0.0M
2022-06-28 172.00 178.15 170.95 177.80 0.0M
2022-06-27 165.95 169.30 165.05 168.15 0.0M
2022-06-24 166.75 167.45 163.60 164.15 0.0M
2022-06-23 170.05 170.40 166.05 166.20 0.0M
2022-06-22 170.50 173.40 168.85 169.40 0.0M
2022-06-21 172.90 172.90 170.45 170.80 0.0M
2022-06-17 175.50 176.55 172.10 172.75 0.0M
2022-06-16 176.95 177.50 174.85 175.50 0.0M
2022-06-15 178.50 182.00 177.10 177.70 0.0M
2022-06-14 179.10 180.55 178.00 178.15 0.0M
2022-06-13 184.40 184.85 179.35 179.80 0.0M
2022-06-10 185.40 187.40 184.40 185.05 0.0M
2022-06-09 188.70 193.30 184.15 184.40 0.0M
2022-06-08 183.40 193.50 182.15 191.35 0.0M
2022-06-07 180.80 184.60 179.80 183.65 0.0M
2022-06-06 180.60 182.35 178.85 181.25 0.0M
2022-06-03 180.55 183.30 179.85 180.70 0.0M
2022-06-02 181.00 181.30 178.55 180.25 0.0M
2022-06-01 177.30 182.70 177.00 180.35 0.0M
2022-05-31 181.80 183.45 176.65 177.35 0.0M
2022-05-27 183.80 186.45 180.30 183.05 0.0M
2022-05-26 174.65 184.40 174.50 183.40 0.0M
2022-05-25 176.40 178.50 173.10 174.40 0.0M
2022-05-24 178.00 178.50 175.80 178.35 0.0M
2022-05-23 173.40 178.70 173.40 176.60 0.0M
2022-05-20 168.00 173.45 168.00 172.45 0.0M
2022-05-19 168.80 171.85 167.35 167.90 0.0M
2022-05-18 175.75 176.35 167.10 168.80 0.0M
2022-05-17 175.20 178.80 172.70 175.30 0.0M
2022-05-16 171.05 177.05 170.05 175.55 0.0M
2022-05-13 164.25 174.45 162.05 167.05 0.0M
2022-05-12 169.75 169.75 160.60 164.45 0.0M
2022-05-11 172.20 173.45 166.30 168.50 0.0M
2022-05-10 171.75 174.45 170.70 176.35 0.0M
2022-05-09 176.00 176.30 171.30 185.80 0.0M
2022-05-06 173.60 179.65 173.60 190.15 0.0M
2022-05-05 194.00 194.00 194.00 187.30 0.0M
2022-05-04 189.00 189.00 189.00 178.55 0.0M
2022-05-03 176.80 181.50 175.70 184.15 0.0M
2022-05-02 180.20 187.15 173.50 177.75 0.0M
2022-04-29 177.00 182.00 177.00 182.40 0.0M
2022-04-28 172.00 175.90 172.00 172.90 0.0M
2022-04-27 167.85 173.30 167.00 171.20 0.0M
2022-04-26 172.65 172.65 165.95 168.00 0.0M
2022-04-25 175.50 175.50 170.35 173.70 0.0M
2022-04-22 169.60 179.70 169.55 179.65 0.0M
2022-04-21 169.30 173.40 168.00 173.00 0.0M
2022-04-20 170.50 174.50 166.50 169.35 0.0M
2022-04-19 194.00 194.45 171.00 171.90 0.0M
2022-04-18 182.15 191.05 179.55 191.00 0.0M
2022-04-14 183.25 186.60 178.35 181.05 0.0M
2022-04-13 171.55 182.10 171.45 182.10 0.0M
2022-04-12 173.50 174.80 170.25 172.10 0.0M
2022-04-11 169.40 174.45 169.40 173.95 0.0M
2022-04-08 164.00 172.30 163.50 167.55 0.0M
2022-04-07 159.50 164.50 159.05 163.05 0.0M
2022-04-06 159.95 160.75 156.45 159.55 0.0M
2022-04-05 159.00 162.10 158.95 160.25 0.0M
2022-04-04 157.15 163.95 155.50 159.20 0.0M
2022-04-01 152.50 159.10 151.40 157.55 0.0M
2022-03-31 148.45 152.50 148.40 151.95 0.0M
2022-03-30 145.80 149.00 145.60 148.15 0.0M
2022-03-29 146.85 147.65 145.70 145.80 0.0M