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
2023-12-29 333.00 340.20 320.40 320.20 0.0M
2023-12-28 324.75 331.30 323.70 330.20 0.0M
2023-12-27 327.80 331.80 324.75 325.60 0.0M
2023-12-26 334.15 338.65 322.10 326.35 0.0M
2023-12-22 340.20 340.20 324.20 328.65 0.0M
2023-12-21 351.70 352.00 344.20 344.20 0.0M
2023-12-20 363.05 363.70 354.20 354.20 0.0M
2023-12-19 373.30 375.70 363.10 364.20 0.0M
2023-12-18 371.35 373.25 365.00 372.65 0.0M
2023-12-15 372.75 379.40 369.45 371.05 0.0M
2023-12-14 364.10 372.65 363.70 372.65 0.0M
2023-12-13 369.40 371.40 361.10 362.65 0.0M
2023-12-12 382.35 385.75 364.75 371.05 0.0M
2023-12-11 372.05 381.35 371.05 381.35 0.0M
2023-12-08 374.95 379.35 369.00 371.35 0.0M
2023-12-07 365.30 371.80 363.00 371.80 0.0M
2023-12-06 367.80 373.85 360.60 361.80 0.0M
2023-12-05 377.75 382.05 364.20 366.25 0.0M
2023-12-04 396.05 404.20 384.20 384.20 0.0M
2023-12-01 397.15 400.45 388.55 394.20 0.0M
2023-11-30 408.55 408.55 401.00 401.00 0.0M
2023-11-29 416.50 418.45 408.80 411.00 0.0M
2023-11-28 404.25 414.30 398.05 414.30 0.0M
2023-11-27 411.90 416.15 403.30 404.30 0.0M
2023-11-24 420.60 420.70 410.70 411.10 0.0M
2023-11-22 414.00 422.65 410.40 420.70 0.0M
2023-11-21 428.40 428.80 407.40 415.80 0.0M
2023-11-20 418.20 425.80 417.05 425.80 0.0M
2023-11-17 412.10 419.90 404.95 415.80 0.0M
2023-11-16 400.00 408.00 400.00 408.00 0.0M
2023-11-15 391.75 405.85 390.95 398.00 0.0M
2023-11-14 381.00 389.20 379.25 389.20 0.0M
2023-11-13 372.75 381.05 371.85 379.20 0.0M
2023-11-10 373.00 375.40 368.25 371.65 0.0M
2023-11-09 415.90 415.90 415.90 410.15 0.0M
2023-11-08 395.00 410.00 395.00 406.85 0.0M
2023-11-07 398.45 398.45 391.00 392.50 0.0M
2023-11-06 377.50 377.50 377.50 387.05 0.0M
2023-11-03 372.50 379.00 371.45 374.35 0.0M
2023-11-02 398.00 398.00 378.00 378.15 0.0M
2023-11-01 414.00 414.00 409.00 408.95 0.0M
2023-10-31 428.50 431.95 414.95 417.70 0.0M
2023-10-30 402.50 411.95 402.05 411.95 0.0M
2023-10-27 395.05 403.20 394.00 401.95 0.0M
2023-10-26 396.75 399.80 395.25 396.85 0.0M
2023-10-25 391.50 397.50 391.50 393.45 0.0M
2023-10-24 391.10 395.45 390.00 390.80 0.0M
2023-10-23 390.85 398.60 387.50 389.05 0.0M
2023-10-20 385.35 395.25 382.00 391.20 0.0M
2023-10-19 379.50 386.65 379.25 385.35 0.0M
2023-10-18 384.05 387.00 379.40 379.85 0.0M
2023-10-17 383.75 385.70 382.45 384.90 0.0M
2023-10-16 388.65 391.80 381.70 382.70 0.0M
2023-10-13 388.00 390.75 378.30 385.90 0.0M
2023-10-12 377.40 388.00 377.00 385.25 0.0M
2023-10-11 377.30 384.15 376.60 378.05 0.0M
2023-10-10 373.00 384.45 373.00 381.15 0.0M
2023-10-09 376.10 382.25 373.25 375.65 0.0M
2023-10-06 379.50 383.20 374.15 377.20 0.0M
2023-10-05 366.25 375.95 365.65 375.95 0.0M
2023-10-04 354.00 366.20 352.60 365.95 0.0M
2023-10-03 355.05 359.05 348.25 356.20 0.0M
2023-10-02 352.00 359.75 351.60 354.80 0.0M
2023-09-29 344.65 351.95 341.05 349.75 0.0M
2023-09-28 354.85 358.45 345.10 345.80 0.0M
2023-09-27 351.65 369.00 348.50 355.10 0.0M
2023-09-26 340.45 349.40 339.75 349.40 0.0M
2023-09-25 341.80 343.15 338.30 339.40 0.0M
2023-09-22 341.15 345.70 339.35 341.60 0.0M
2023-09-21 345.80 345.80 337.25 340.55 0.0M
2023-09-20 340.00 344.10 338.25 343.40 0.0M
2023-09-19 341.05 347.00 337.20 340.00 0.0M
2023-09-18 332.30 341.25 330.70 339.05 0.0M
2023-09-15 332.25 333.90 328.25 331.25 0.0M
2023-09-14 326.80 332.00 326.75 331.20 0.0M
2023-09-13 333.00 333.00 325.00 325.70 0.0M
2023-09-12 327.85 333.65 325.50 331.50 0.0M
2023-09-11 329.35 335.25 326.65 343.45 0.0M
2023-09-08 355.00 390.00 349.90 349.60 0.0M
2023-09-07 350.05 350.90 348.00 350.95 0.0M
2023-09-06 349.95 350.00 345.00 346.15 0.0M
2023-09-05 326.05 333.00 326.05 332.15 0.0M
2023-09-01 328.00 329.50 328.00 327.35 0.0M
2023-08-31 334.25 340.60 328.00 328.15 0.0M
2023-08-30 329.70 334.30 327.05 334.30 0.0M
2023-08-29 318.50 331.70 318.50 324.30 0.0M
2023-08-28 328.00 330.95 316.00 321.90 0.0M
2023-08-25 318.85 325.40 316.20 324.05 0.0M
2023-08-24 319.70 325.30 314.00 315.55 0.0M
2023-08-23 317.05 320.10 316.05 319.05 0.0M
2023-08-22 320.40 320.75 312.05 318.05 0.0M
2023-08-21 330.00 332.85 318.00 320.20 0.0M
2023-08-18 316.85 326.85 316.85 326.40 0.0M
2023-08-17 333.25 341.15 315.30 316.85 0.0M
2023-08-16 313.45 331.05 313.00 331.05 0.0M
2023-08-15 299.75 311.05 299.50 311.05 0.0M
2023-08-14 301.80 306.40 298.85 301.05 0.0M
2023-08-11 302.00 304.75 298.25 302.05 0.0M
2023-08-10 301.95 302.95 298.00 300.45 0.0M
2023-08-09 295.90 306.95 295.85 300.55 0.0M
2023-08-08 304.70 306.85 295.60 296.95 0.0M
2023-08-07 302.55 308.65 302.55 305.15 0.0M
2023-08-04 299.45 306.25 298.35 301.40 0.0M
2023-08-03 301.00 301.25 295.30 299.25 0.0M
2023-08-02 312.00 312.15 302.50 302.50 0.0M
2023-08-01 315.85 316.15 310.80 312.50 0.0M
2023-07-31 317.75 319.40 310.10 316.20 0.0M
2023-07-28 317.10 317.75 311.15 316.85 0.0M
2023-07-27 316.30 318.85 313.15 317.10 0.0M
2023-07-26 310.15 316.95 308.05 315.40 0.0M
2023-07-25 305.30 312.00 301.50 309.65 0.0M
2023-07-24 299.10 309.90 299.10 305.70 0.0M
2023-07-21 291.45 300.35 291.20 299.90 0.0M
2023-07-20 286.90 291.55 286.85 290.35 0.0M
2023-07-19 281.30 291.40 280.55 287.70 0.0M
2023-07-18 273.90 282.75 273.90 282.30 0.0M
2023-07-17 272.50 275.40 272.50 273.90 0.0M
2023-07-14 271.25 274.05 268.65 272.50 0.0M
2023-07-13 271.75 273.60 266.55 271.25 0.0M
2023-07-12 267.05 274.60 267.05 272.40 0.0M
2023-07-11 304.00 305.50 303.00 298.50 0.0M
2023-07-10 296.00 296.50 294.00 296.00 0.0M
2023-07-07 295.00 296.40 295.00 295.90 0.0M
2023-07-06 287.40 287.40 287.40 288.05 0.0M
2023-07-05 286.00 286.00 285.75 285.25 0.0M
2023-07-03 277.00 277.00 275.50 278.00 0.0M
2023-06-30 275.40 282.00 273.00 271.75 0.0M
2023-06-29 268.50 274.25 268.50 274.25 0.0M
2023-06-28 266.30 268.50 259.55 264.25 0.0M
2023-06-27 265.20 268.75 265.00 266.20 0.0M
2023-06-26 263.35 271.90 263.35 265.10 0.0M
2023-06-23 266.00 266.65 260.80 263.35 0.0M
2023-06-22 257.55 268.10 255.85 267.20 0.0M
2023-06-21 268.85 268.85 257.55 257.55 0.0M
2023-06-20 266.90 268.75 264.20 267.55 0.0M
2023-06-16 268.85 268.85 260.65 265.65 0.0M
2023-06-15 257.15 266.40 257.15 266.40 0.0M
2023-06-14 253.75 258.30 253.20 256.40 0.0M
2023-06-13 259.80 259.80 253.10 254.05 0.0M
2023-06-12 261.05 261.20 258.35 259.40 0.0M
2023-06-09 259.95 263.35 257.05 257.95 0.0M
2023-06-08 257.65 260.10 254.05 258.35 0.0M
2023-06-07 266.60 266.60 257.00 257.65 0.0M
2023-06-06 273.00 278.50 264.40 267.00 0.0M
2023-06-05 279.25 280.50 272.50 274.15 0.0M
2023-06-02 280.60 285.10 277.60 279.90 0.0M
2023-06-01 284.25 286.20 275.80 283.55 0.0M
2023-05-31 280.70 288.00 280.25 282.20 0.0M
2023-05-30 291.85 292.50 281.95 282.30 0.0M
2023-05-26 293.00 294.55 289.50 291.95 0.0M
2023-05-25 293.45 295.00 288.75 290.50 0.0M
2023-05-24 285.75 295.90 278.95 293.90 0.0M
2023-05-23 270.00 287.90 270.00 286.80 0.0M
2023-05-22 256.45 268.20 256.40 268.20 0.0M
2023-05-19 253.05 259.45 253.05 258.20 0.0M
2023-05-18 251.95 255.00 251.55 253.15 0.0M
2023-05-17 255.10 255.20 250.30 251.95 0.0M
2023-05-16 251.50 257.35 245.50 255.10 0.0M
2023-05-15 243.25 252.75 241.05 250.90 0.0M
2023-05-12 249.15 249.15 239.20 242.75 0.0M
2023-05-11 248.30 253.30 248.00 249.15 0.0M
2023-05-10 248.05 255.70 245.00 266.50 0.0M
2023-05-09 275.00 275.00 265.00 266.30 0.0M
2023-05-08 280.00 280.00 279.80 278.60 0.0M
2023-05-05 267.15 272.00 265.75 274.20 0.0M
2023-05-04 275.60 275.60 269.25 271.00 0.0M
2023-05-03 270.00 274.40 270.00 274.45 0.0M
2023-05-02 270.00 272.35 270.00 270.90 0.0M
2023-05-01 275.10 275.10 271.20 271.90 0.0M
2023-04-28 270.80 270.80 266.45 267.55 0.0M
2023-04-27 272.50 272.50 261.50 270.10 0.0M
2023-04-26 285.00 285.00 276.30 276.30 0.0M
2023-04-25 279.00 287.90 278.50 286.30 0.0M
2023-04-24 275.50 280.05 275.45 278.15 0.0M
2023-04-21 274.85 282.90 274.25 275.35 0.0M
2023-04-20 272.85 278.30 271.70 274.40 0.0M
2023-04-19 274.10 276.50 270.80 271.85 0.0M
2023-04-18 272.85 280.25 271.60 274.10 0.0M
2023-04-17 276.15 276.30 269.00 272.85 0.0M
2023-04-14 278.65 279.05 272.75 274.85 0.0M
2023-04-13 279.95 282.20 276.80 280.40 0.0M
2023-04-12 282.40 283.05 274.90 278.10 0.0M
2023-04-11 279.50 287.50 276.10 284.90 0.0M
2023-04-10 275.25 280.00 274.05 277.50 0.0M
2023-04-06 284.25 285.70 272.30 275.50 0.0M
2023-04-05 276.45 286.20 275.60 282.20 0.0M
2023-04-04 273.35 280.85 273.00 276.70 0.0M
2023-04-03 267.50 274.35 263.65 272.55 0.0M
2023-03-31 265.50 272.15 263.10 269.50 0.0M
2023-03-30 266.00 271.45 258.60 266.30 0.0M
2023-03-29 255.25 262.40 254.30 262.40 0.0M
2023-03-28 248.35 256.20 248.20 252.40 0.0M
2023-03-27 254.95 259.90 245.60 252.55 0.0M
2023-03-24 243.10 253.95 242.15 253.95 0.0M
2023-03-23 240.55 244.65 239.00 243.95 0.0M
2023-03-22 239.80 243.85 237.05 240.45 0.0M
2023-03-21 238.00 240.40 235.55 238.50 0.0M
2023-03-20 243.85 243.85 236.15 238.15 0.0M
2023-03-17 243.85 244.20 237.50 242.55 0.0M
2023-03-16 242.65 244.85 238.10 239.70 0.0M
2023-03-15 244.60 245.60 239.05 240.15 0.0M
2023-03-14 234.85 244.90 234.70 244.60 0.0M
2023-03-13 242.45 243.90 234.15 263.15 0.0M
2023-03-10 272.60 272.60 263.50 269.05 0.0M
2023-03-09 270.00 270.00 270.00 273.25 0.0M
2023-03-08 272.05 272.05 272.05 262.25 0.0M
2023-03-07 264.00 268.00 264.00 269.80 0.0M
2023-03-06 263.35 263.35 263.35 261.70 0.0M
2023-03-03 258.00 258.00 258.00 258.15 0.0M
2023-03-02 261.70 261.70 256.00 256.45 0.0M
2023-03-01 280.95 282.50 266.50 269.35 0.0M
2023-02-28 276.50 282.50 275.00 279.35 0.0M
2023-02-27 256.50 273.50 256.35 273.50 0.0M
2023-02-24 243.55 253.50 243.10 253.50 0.0M
2023-02-23 241.90 246.55 240.75 243.50 0.0M
2023-02-22 236.05 242.50 235.20 241.20 0.0M
2023-02-21 239.15 239.95 233.45 236.10 0.0M
2023-02-17 235.55 240.50 234.80 240.20 0.0M
2023-02-16 230.95 236.50 230.25 234.55 0.0M
2023-02-15 232.50 234.15 228.65 230.95 0.0M
2023-02-14 230.50 236.00 229.45 234.45 0.0M
2023-02-13 245.55 245.55 232.55 232.85 0.0M
2023-02-10 260.00 260.00 252.55 252.55 0.0M
2023-02-09 256.15 266.95 256.00 262.55 0.0M
2023-02-08 252.00 258.90 250.80 256.95 0.0M
2023-02-07 244.10 253.00 243.60 248.90 0.0M
2023-02-06 239.10 244.20 236.80 243.15 0.0M
2023-02-03 240.85 245.15 231.65 241.75 0.0M
2023-02-02 230.55 244.75 230.55 239.10 0.0M
2023-02-01 220.50 229.20 220.50 229.20 0.0M
2023-01-31 209.45 219.30 209.00 219.20 0.0M
2023-01-30 205.85 211.40 205.75 209.30 0.0M
2023-01-27 205.50 206.50 205.40 205.75 0.0M
2023-01-26 204.05 206.10 203.90 205.50 0.0M
2023-01-25 204.40 205.00 203.50 204.10 0.0M
2023-01-24 205.25 205.30 203.65 203.80 0.0M
2023-01-23 204.00 207.00 202.80 204.40 0.0M
2023-01-20 203.85 203.85 203.15 203.50 0.0M
2023-01-19 205.85 207.80 203.70 204.20 0.0M
2023-01-18 206.20 208.50 205.45 205.55 0.0M
2023-01-17 206.25 207.40 204.75 206.20 0.0M
2023-01-13 207.45 213.80 206.85 207.20 0.0M
2023-01-12 208.00 208.20 206.55 207.40 0.0M
2023-01-11 207.50 208.50 206.50 207.60 0.0M
2023-01-10 207.40 207.75 206.05 208.65 0.0M
2023-01-09 208.70 209.00 208.50 208.90 0.0M
2023-01-06 207.35 209.25 207.35 208.70 0.0M
2023-01-05 204.25 206.35 204.15 207.75 0.0M
2023-01-04 205.00 205.00 205.00 205.45 0.0M
2023-01-03 202.20 203.00 202.20 203.70 0.0M