Orange Juice c2

🏛️ usa →
242.65
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
2023-12-29 315.30 317.10 310.50 312.55 0.0M
2023-12-28 320.40 321.00 314.15 315.20 0.0M
2023-12-27 321.35 322.55 317.60 320.40 0.0M
2023-12-26 328.40 329.90 319.20 320.75 0.0M
2023-12-22 339.80 339.80 321.90 325.60 0.0M
2023-12-21 350.40 350.40 341.90 341.90 0.0M
2023-12-20 359.45 360.00 350.55 351.90 0.0M
2023-12-19 367.20 369.70 358.40 360.55 0.0M
2023-12-18 364.45 367.15 358.60 366.50 0.0M
2023-12-15 366.55 373.35 363.00 364.45 0.0M
2023-12-14 357.70 367.60 355.90 366.50 0.0M
2023-12-13 360.00 362.15 355.10 357.60 0.0M
2023-12-12 373.90 376.95 355.65 362.10 0.0M
2023-12-11 366.75 372.95 362.95 372.25 0.0M
2023-12-08 366.00 370.00 361.80 362.95 0.0M
2023-12-07 355.00 364.60 354.60 364.60 0.0M
2023-12-06 358.85 362.85 353.70 354.60 0.0M
2023-12-05 367.10 369.00 355.60 358.55 0.0M
2023-12-04 379.65 390.00 371.10 371.10 0.0M
2023-12-01 384.85 385.00 376.55 381.10 0.0M
2023-11-30 392.00 392.00 387.35 387.40 0.0M
2023-11-29 400.65 402.25 394.80 397.35 0.0M
2023-11-28 390.10 400.95 386.80 400.25 0.0M
2023-11-27 397.45 400.50 392.25 393.20 0.0M
2023-11-24 405.15 405.15 397.00 397.50 0.0M
2023-11-22 398.20 405.30 393.15 405.15 0.0M
2023-11-21 408.80 408.80 392.90 397.55 0.0M
2023-11-20 400.00 408.40 400.00 408.40 0.0M
2023-11-17 394.40 400.00 390.80 398.40 0.0M
2023-11-16 383.20 393.20 383.20 393.05 0.0M
2023-11-15 375.25 387.90 374.55 383.20 0.0M
2023-11-14 365.30 375.00 365.30 374.85 0.0M
2023-11-13 362.95 366.95 359.95 365.30 0.0M
2023-11-10 365.00 365.00 360.00 359.95 0.0M
2023-11-09 362.75 371.85 362.55 369.15 0.0M
2023-11-08 356.45 362.75 354.00 361.85 0.0M
2023-11-07 363.80 369.95 349.95 352.75 0.0M
2023-11-06 351.75 359.25 345.00 359.25 0.0M
2023-11-03 350.00 356.00 344.20 349.25 0.0M
2023-11-02 370.00 370.35 353.70 354.15 0.0M
2023-11-01 381.50 381.75 373.70 373.70 0.0M
2023-10-31 401.70 417.00 381.60 383.70 0.0M
2023-10-30 392.80 400.80 392.55 400.80 0.0M
2023-10-27 388.10 394.10 385.50 390.80 0.0M
2023-10-26 388.70 392.40 388.35 389.60 0.0M
2023-10-25 386.70 392.00 384.60 386.30 0.0M
2023-10-24 386.40 388.80 384.05 384.60 0.0M
2023-10-23 384.85 389.45 381.35 383.45 0.0M
2023-10-20 378.00 386.55 374.50 382.70 0.0M
2023-10-19 370.00 378.95 370.00 377.95 0.0M
2023-10-18 371.95 374.70 369.10 370.45 0.0M
2023-10-17 370.25 373.65 369.15 372.90 0.0M
2023-10-16 374.00 375.10 368.65 369.20 0.0M
2023-10-13 367.90 373.20 362.00 370.25 0.0M
2023-10-12 358.85 369.45 358.25 367.65 0.0M
2023-10-11 358.95 365.30 358.00 359.45 0.0M
2023-10-10 358.10 365.60 358.00 363.15 0.0M
2023-10-09 361.05 366.30 358.00 358.75 0.0M
2023-10-06 362.25 369.30 359.95 362.10 0.0M
2023-10-05 352.35 360.65 352.35 360.65 0.0M
2023-10-04 340.35 352.05 338.50 350.65 0.0M
2023-10-03 334.30 343.90 334.30 342.05 0.0M
2023-10-02 336.00 341.15 334.85 339.40 0.0M
2023-09-29 330.05 335.65 327.20 335.10 0.0M
2023-09-28 337.65 340.50 330.00 331.70 0.0M
2023-09-27 334.65 350.50 333.50 339.25 0.0M
2023-09-26 327.40 335.90 327.40 335.45 0.0M
2023-09-25 326.35 327.10 325.25 326.10 0.0M
2023-09-22 326.15 328.00 325.00 326.40 0.0M
2023-09-21 327.75 327.75 322.85 324.60 0.0M
2023-09-20 324.50 327.25 323.20 326.90 0.0M
2023-09-19 324.05 325.75 321.00 324.55 0.0M
2023-09-18 320.00 328.85 320.00 322.70 0.0M
2023-09-15 319.80 320.50 317.00 319.90 0.0M
2023-09-14 318.00 319.35 316.50 318.50 0.0M
2023-09-13 319.80 321.50 316.15 316.55 0.0M
2023-09-12 318.80 322.70 316.40 322.50 0.0M
2023-09-11 329.35 335.25 326.65 328.45 0.0M
2023-09-08 319.45 329.60 319.45 329.60 0.0M
2023-09-07 322.00 324.95 316.10 319.60 0.0M
2023-09-06 314.20 322.55 314.20 319.20 0.0M
2023-09-05 314.80 318.05 311.00 313.15 0.0M
2023-09-01 315.35 323.00 311.00 315.80 0.0M
2023-08-31 331.50 333.00 315.15 318.55 0.0M
2023-08-30 321.50 329.20 321.10 329.20 0.0M
2023-08-29 314.75 322.55 310.50 319.20 0.0M
2023-08-28 320.00 324.50 308.30 315.15 0.0M
2023-08-25 308.50 318.05 308.50 317.05 0.0M
2023-08-24 311.50 318.35 306.55 308.05 0.0M
2023-08-23 306.90 312.80 306.75 311.35 0.0M
2023-08-22 311.35 313.00 305.15 308.70 0.0M
2023-08-21 316.85 322.95 309.60 311.20 0.0M
2023-08-18 307.65 317.25 307.65 315.35 0.0M
2023-08-17 324.50 331.75 305.00 307.65 0.0M
2023-08-16 305.00 324.10 304.45 323.65 0.0M
2023-08-15 292.70 304.10 292.35 304.10 0.0M
2023-08-14 293.25 297.45 290.10 294.10 0.0M
2023-08-11 290.10 295.85 289.00 292.95 0.0M
2023-08-10 288.50 289.50 287.65 288.75 0.0M
2023-08-09 283.70 293.10 283.70 287.95 0.0M
2023-08-08 291.45 291.45 283.65 284.90 0.0M
2023-08-07 289.00 292.75 289.00 291.05 0.0M
2023-08-04 284.50 290.00 283.75 287.65 0.0M
2023-08-03 288.65 288.75 282.00 285.05 0.0M
2023-08-02 298.20 298.20 288.80 288.80 0.0M
2023-08-01 298.65 300.00 295.00 298.80 0.0M
2023-07-31 303.75 305.00 297.10 299.55 0.0M
2023-07-28 296.80 302.95 296.80 302.75 0.0M
2023-07-27 299.00 303.50 299.00 302.55 0.0M
2023-07-26 292.40 301.45 292.10 300.35 0.0M
2023-07-25 287.45 294.25 287.45 291.70 0.0M
2023-07-24 284.00 294.05 284.00 289.90 0.0M
2023-07-21 277.00 287.00 277.00 284.15 0.0M
2023-07-20 275.00 278.00 272.05 277.00 0.0M
2023-07-19 270.00 277.40 269.75 274.50 0.0M
2023-07-18 265.95 271.50 265.95 271.30 0.0M
2023-07-17 264.00 264.15 263.40 264.45 0.0M
2023-07-14 261.95 264.00 261.95 263.30 0.0M
2023-07-13 263.40 263.40 258.10 262.20 0.0M
2023-07-12 263.00 264.00 260.85 262.45 0.0M
2023-07-11 272.95 274.50 266.00 267.35 0.0M
2023-07-10 272.45 274.40 268.70 272.40 0.0M
2023-07-07 267.10 273.75 264.90 271.40 0.0M
2023-07-06 263.40 270.00 252.90 263.75 0.0M
2023-07-05 252.30 262.50 252.30 261.50 0.0M
2023-07-03 253.50 253.50 250.00 252.50 0.0M
2023-06-30 259.90 260.15 254.00 254.75 0.0M
2023-06-29 256.05 260.75 255.40 259.90 0.0M
2023-06-28 261.30 262.00 253.60 255.35 0.0M
2023-06-27 259.20 262.15 258.40 260.50 0.0M
2023-06-26 258.80 266.00 256.90 259.25 0.0M
2023-06-23 259.15 260.75 255.50 258.05 0.0M
2023-06-22 253.00 260.25 252.60 259.80 0.0M
2023-06-21 264.50 264.50 254.30 254.30 0.0M
2023-06-20 262.20 265.30 261.10 264.30 0.0M
2023-06-16 263.00 263.50 256.30 262.05 0.0M
2023-06-15 253.10 262.40 253.10 262.40 0.0M
2023-06-14 248.25 252.90 248.20 252.40 0.0M
2023-06-13 250.50 250.50 248.00 248.65 0.0M
2023-06-12 252.85 253.95 251.25 252.45 0.0M
2023-06-09 253.50 256.30 250.55 250.65 0.0M
2023-06-08 249.65 252.90 247.70 250.95 0.0M
2023-06-07 255.30 257.00 249.70 250.10 0.0M
2023-06-06 265.85 267.50 256.70 258.80 0.0M
2023-06-05 266.50 267.65 262.30 266.50 0.0M
2023-06-02 268.00 269.55 264.05 268.40 0.0M
2023-06-01 263.75 269.50 262.05 269.20 0.0M
2023-05-31 266.95 270.00 266.95 268.55 0.0M
2023-05-30 275.05 275.05 265.15 266.30 0.0M
2023-05-26 273.50 275.25 272.30 275.15 0.0M
2023-05-25 276.30 276.60 272.00 272.85 0.0M
2023-05-24 272.20 277.00 267.20 276.30 0.0M
2023-05-23 263.05 275.30 263.05 272.75 0.0M
2023-05-22 251.50 262.00 250.00 262.00 0.0M
2023-05-19 247.85 253.00 247.85 252.00 0.0M
2023-05-18 247.60 248.25 246.80 247.85 0.0M
2023-05-17 248.05 248.05 245.00 246.55 0.0M
2023-05-16 248.95 252.05 241.25 249.95 0.0M
2023-05-15 236.60 245.60 236.60 244.30 0.0M
2023-05-12 241.85 243.50 235.20 237.80 0.0M
2023-05-11 244.00 245.60 242.10 243.60 0.0M
2023-05-10 248.05 255.70 245.00 247.65 0.0M
2023-05-09 259.90 259.95 246.35 247.45 0.0M
2023-05-08 272.25 273.10 259.95 259.95 0.0M
2023-05-05 267.15 272.00 265.75 269.95 0.0M
2023-05-04 265.65 269.40 263.90 266.75 0.0M
2023-05-03 263.85 266.80 262.35 264.85 0.0M
2023-05-02 265.70 266.95 260.70 266.05 0.0M
2023-05-01 268.95 272.20 265.05 265.70 0.0M
2023-04-28 269.95 273.20 266.20 268.55 0.0M
2023-04-27 268.50 272.00 259.85 266.30 0.0M
2023-04-26 278.85 278.85 269.85 269.85 0.0M
2023-04-25 276.20 280.75 275.25 279.85 0.0M
2023-04-24 271.45 276.95 271.45 274.55 0.0M
2023-04-21 269.95 278.00 269.70 271.45 0.0M
2023-04-20 267.00 271.90 265.45 269.70 0.0M
2023-04-19 266.50 270.00 264.65 265.25 0.0M
2023-04-18 267.00 275.40 264.00 266.95 0.0M
2023-04-17 267.90 269.40 261.05 266.45 0.0M
2023-04-14 266.85 271.00 263.00 266.20 0.0M
2023-04-13 265.95 271.00 263.30 268.45 0.0M
2023-04-12 265.25 266.20 260.85 264.40 0.0M
2023-04-11 264.05 272.55 262.25 268.75 0.0M
2023-04-10 262.10 265.00 260.50 262.55 0.0M
2023-04-06 269.30 270.10 259.50 261.70 0.0M
2023-04-05 263.50 270.00 263.05 269.05 0.0M
2023-04-04 262.10 267.00 261.20 263.75 0.0M
2023-04-03 255.50 261.30 254.00 260.05 0.0M
2023-03-31 253.20 258.95 251.35 257.80 0.0M
2023-03-30 254.95 256.05 247.00 252.95 0.0M
2023-03-29 245.00 252.10 244.40 252.10 0.0M
2023-03-28 239.50 245.00 239.40 242.10 0.0M
2023-03-27 245.80 248.20 238.45 242.50 0.0M
2023-03-24 236.50 245.10 236.50 244.40 0.0M
2023-03-23 231.30 235.75 231.00 235.10 0.0M
2023-03-22 232.75 234.65 230.35 231.35 0.0M
2023-03-21 230.50 231.95 228.60 231.20 0.0M
2023-03-20 232.75 232.90 228.70 230.55 0.0M
2023-03-17 235.95 235.95 229.30 235.05 0.0M
2023-03-16 234.05 234.05 229.80 231.35 0.0M
2023-03-15 234.00 236.35 230.60 231.40 0.0M
2023-03-14 230.00 237.20 230.00 236.30 0.0M
2023-03-13 242.45 243.90 234.15 234.90 0.0M
2023-03-10 237.95 242.40 237.00 240.80 0.0M
2023-03-09 229.85 239.35 229.85 238.85 0.0M
2023-03-08 240.85 240.85 229.80 231.25 0.0M
2023-03-07 235.65 246.20 235.65 239.80 0.0M
2023-03-06 227.10 236.85 226.65 236.85 0.0M
2023-03-03 230.15 231.40 226.50 226.85 0.0M
2023-03-02 238.30 240.30 228.00 229.15 0.0M
2023-03-01 254.00 255.30 243.60 243.60 0.0M
2023-02-28 250.00 256.95 250.00 253.60 0.0M
2023-02-27 248.00 254.90 248.00 249.60 0.0M
2023-02-24 238.80 248.40 238.00 248.40 0.0M
2023-02-23 235.00 241.40 233.80 238.40 0.0M
2023-02-22 230.30 235.30 228.90 234.90 0.0M
2023-02-21 232.00 233.50 226.40 229.65 0.0M
2023-02-17 227.65 233.85 227.65 233.55 0.0M
2023-02-16 225.60 228.15 224.40 227.95 0.0M
2023-02-15 228.95 228.95 223.60 225.60 0.0M
2023-02-14 225.10 231.10 222.90 229.00 0.0M
2023-02-13 232.85 234.00 225.35 225.85 0.0M
2023-02-10 242.55 242.55 235.55 235.55 0.0M
2023-02-09 239.00 248.90 238.70 245.55 0.0M
2023-02-08 235.00 242.00 234.00 238.90 0.0M
2023-02-07 229.85 235.00 229.55 232.90 0.0M
2023-02-06 226.25 229.95 224.00 229.25 0.0M
2023-02-03 225.45 227.95 218.00 226.95 0.0M
2023-02-02 220.00 225.50 220.00 223.35 0.0M
2023-02-01 213.80 220.00 213.55 219.15 0.0M
2023-01-31 204.10 213.95 203.50 212.45 0.0M
2023-01-30 200.80 205.80 200.50 204.05 0.0M
2023-01-27 200.45 201.10 200.25 200.55 0.0M
2023-01-26 199.05 200.80 198.80 200.40 0.0M
2023-01-25 199.85 200.00 198.50 199.25 0.0M
2023-01-24 200.35 200.35 198.95 199.25 0.0M
2023-01-23 200.55 202.10 199.65 200.00 0.0M
2023-01-20 199.35 199.50 198.95 199.30 0.0M
2023-01-19 201.90 203.65 199.55 200.05 0.0M
2023-01-18 201.45 204.05 201.45 201.55 0.0M
2023-01-17 202.05 202.90 200.80 202.00 0.0M
2023-01-13 202.75 209.00 202.70 203.00 0.0M
2023-01-12 203.85 203.95 202.45 203.25 0.0M
2023-01-11 203.35 203.90 202.25 203.45 0.0M
2023-01-10 207.40 207.75 206.05 207.15 0.0M
2023-01-09 206.50 208.75 205.60 207.40 0.0M
2023-01-06 206.30 207.75 205.00 206.45 0.0M
2023-01-05 204.25 206.35 204.15 205.90 0.0M
2023-01-04 203.05 204.35 201.20 203.40 0.0M
2023-01-03 204.30 204.40 199.40 202.15 0.0M