Orange Juice c3

🏛️ usa →
242.35
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
2025-09-26 242.35 242.35 242.35 242.35 0.0M
2025-09-25 243.45 243.45 243.45 243.45 0.0M
2025-09-24 245.10 245.10 245.10 245.10 0.0M
2025-09-23 245.95 247.25 244.90 245.60 0.0M
2025-09-22 239.10 240.50 239.10 239.90 0.0M
2025-09-19 239.50 239.50 239.50 244.10 0.0M
2025-09-18 245.60 245.60 240.15 240.85 0.0M
2025-09-17 255.35 255.35 252.50 252.60 0.0M
2025-09-16 265.50 265.50 264.05 266.05 0.0M
2025-09-15 257.35 257.35 257.35 257.35 0.0M
2025-09-12 239.20 246.00 239.15 245.90 0.0M
2025-09-11 239.00 239.00 239.00 242.10 0.0M
2025-09-10 249.90 253.40 246.40 253.50 0.0M
2025-09-09 238.60 251.45 238.50 249.50 0.0M
2025-09-08 232.75 245.40 232.75 240.10 0.0M
2025-09-05 231.85 237.35 230.95 232.40 0.0M
2025-09-04 240.00 241.70 231.25 232.65 0.0M
2025-09-03 235.80 245.00 235.00 242.10 0.0M
2025-09-02 244.05 244.10 235.60 236.20 0.0M
2025-08-29 242.40 244.90 238.20 242.25 0.0M
2025-08-28 257.25 257.25 242.25 242.40 0.0M
2025-08-27 252.95 256.20 252.35 257.20 0.0M
2025-08-26 265.15 270.00 259.80 266.00 0.0M
2025-08-25 239.00 255.40 239.00 255.40 0.0M
2025-08-22 235.00 242.90 234.85 240.40 0.0M
2025-08-21 240.25 240.50 234.70 236.00 0.0M
2025-08-20 242.85 242.85 241.20 241.50 0.0M
2025-08-19 240.95 245.00 240.95 242.70 0.0M
2025-08-18 240.85 241.40 240.80 241.15 0.0M
2025-08-15 245.00 245.00 235.25 248.15 0.0M
2025-08-14 247.05 248.00 247.05 248.50 0.0M
2025-08-13 248.60 248.60 241.00 243.75 0.0M
2025-08-12 250.75 250.75 243.95 249.20 0.0M
2025-08-11 239.30 245.45 239.30 244.65 0.0M
2025-08-08 225.00 238.00 224.90 235.15 0.0M
2025-08-07 237.25 237.25 221.00 225.10 0.0M
2025-08-06 237.50 237.50 232.00 232.30 0.0M
2025-08-05 232.00 233.05 231.50 233.55 0.0M
2025-08-04 233.50 236.80 233.00 233.25 0.0M
2025-08-01 241.85 241.85 228.50 229.60 0.0M
2025-07-31 245.05 251.50 242.50 244.00 0.0M
2025-07-30 277.00 277.00 268.75 267.50 0.0M
2025-07-29 285.10 287.50 285.10 286.70 0.0M
2025-07-28 295.00 305.55 295.00 305.10 0.0M
2025-07-25 296.95 304.90 296.70 301.70 0.0M
2025-07-24 314.35 314.35 314.35 314.35 0.0M
2025-07-23 310.20 312.75 309.90 312.95 0.0M
2025-07-22 304.05 306.00 304.05 305.70 0.0M
2025-07-21 299.00 303.55 299.00 303.55 0.0M
2025-07-18 300.40 301.75 295.95 296.75 0.0M
2025-07-17 300.00 302.20 296.95 296.75 0.0M
2025-07-16 303.25 304.40 300.00 299.40 0.0M
2025-07-15 310.00 310.00 301.25 304.70 0.0M
2025-07-14 308.00 314.10 300.55 309.00 0.0M
2025-07-11 278.90 291.15 274.70 289.60 0.0M
2025-07-10 263.40 266.15 263.40 266.15 0.0M
2025-07-09 252.10 254.00 245.45 251.15 0.0M
2025-07-08 236.00 255.00 236.00 253.95 0.0M
2025-07-07 224.30 237.25 224.25 236.95 0.0M
2025-07-03 212.00 224.05 211.05 222.30 0.0M
2025-07-02 221.10 221.10 210.00 210.25 0.0M
2025-07-01 224.90 225.25 220.65 223.40 0.0M
2025-06-30 226.45 228.10 224.45 225.60 0.0M
2025-06-27 234.00 234.00 226.45 227.85 0.0M
2025-06-26 236.10 236.10 234.00 233.85 0.0M
2025-06-25 231.50 241.25 231.50 239.60 0.0M
2025-06-24 235.95 236.70 230.10 231.50 0.0M
2025-06-23 238.10 239.30 227.60 236.15 0.0M
2025-06-20 236.85 237.00 231.00 234.70 0.0M
2025-06-18 251.35 251.35 237.30 236.85 0.0M
2025-06-17 258.00 259.15 248.65 251.35 0.0M
2025-06-16 272.40 272.40 257.40 257.65 0.0M
2025-06-13 272.50 280.00 272.50 272.40 0.0M
2025-06-12 274.60 280.75 272.50 271.90 0.0M
2025-06-11 273.50 274.75 270.50 270.75 0.0M
2025-06-10 276.50 276.50 268.00 270.05 0.0M
2025-06-09 276.00 280.00 267.35 274.05 0.0M
2025-06-06 271.50 278.00 268.40 277.10 0.0M
2025-06-05 270.60 278.00 266.05 267.30 0.0M
2025-06-04 276.15 276.15 269.05 269.55 0.0M
2025-06-03 273.00 278.95 273.00 277.20 0.0M
2025-06-02 271.50 273.00 271.50 274.20 0.0M
2025-05-30 269.85 273.95 269.85 274.15 0.0M
2025-05-29 267.90 268.00 267.90 265.00 0.0M
2025-05-28 257.25 257.25 257.25 266.20 0.0M
2025-05-27 264.65 264.65 264.65 266.05 0.0M
2025-05-23 274.35 277.60 263.20 261.20 0.0M
2025-05-22 270.80 278.00 268.70 276.45 0.0M
2025-05-21 258.20 258.20 258.20 263.40 0.0M
2025-05-20 244.75 257.35 244.10 257.15 0.0M
2025-05-19 244.60 256.50 244.25 246.10 0.0M
2025-05-16 255.20 255.20 244.60 244.75 0.0M
2025-05-15 260.00 262.80 259.05 259.60 0.0M
2025-05-14 238.25 251.50 238.00 251.25 0.0M
2025-05-13 237.80 238.50 237.80 238.00 0.0M
2025-05-12 216.50 229.50 215.75 228.60 0.0M
2025-05-09 234.40 234.40 224.00 224.80 0.0M
2025-05-08 249.10 257.00 235.00 237.15 0.0M
2025-05-07 245.25 253.05 239.75 248.25 0.0M
2025-05-06 254.90 256.45 244.65 251.45 0.0M
2025-05-05 250.85 260.30 250.85 259.00 0.0M
2025-05-02 256.70 257.40 247.70 251.05 0.0M
2025-05-01 262.50 266.80 253.75 259.70 0.0M
2025-04-30 259.45 269.05 253.70 260.90 0.0M
2025-04-29 266.65 266.65 242.50 259.45 0.0M
2025-04-28 248.75 263.20 248.75 263.35 0.0M
2025-04-25 251.10 252.85 244.15 248.90 0.0M
2025-04-24 263.15 263.50 251.15 251.75 0.0M
2025-04-23 275.00 275.00 262.80 266.15 0.0M
2025-04-22 268.60 275.50 262.75 272.10 0.0M
2025-04-21 277.95 277.95 271.10 270.75 0.0M
2025-04-17 294.00 294.00 280.40 284.40 0.0M
2025-04-16 285.50 294.85 285.50 293.85 0.0M
2025-04-15 291.00 293.95 280.40 292.75 0.0M
2025-04-14 283.35 296.45 279.50 296.45 0.0M
2025-04-11 259.10 271.45 258.65 271.45 0.0M
2025-04-10 247.85 257.95 243.95 256.45 0.0M
2025-04-09 223.35 252.05 223.35 251.50 0.0M
2025-04-08 202.70 231.55 198.65 227.05 0.0M
2025-04-07 226.00 228.40 207.75 207.10 0.0M
2025-04-04 226.25 226.65 206.75 222.10 0.0M
2025-04-03 239.25 239.25 230.20 230.20 0.0M
2025-04-02 256.65 256.65 239.10 245.20 0.0M
2025-04-01 245.25 245.25 240.65 252.60 0.0M
2025-03-31 233.00 240.00 224.00 238.60 0.0M
2025-03-28 241.75 244.20 230.00 234.10 0.0M
2025-03-27 253.25 253.25 242.20 242.80 0.0M
2025-03-26 259.05 260.40 257.00 256.20 0.0M
2025-03-25 265.00 265.00 254.50 257.55 0.0M
2025-03-24 261.10 263.05 258.20 261.05 0.0M
2025-03-21 257.20 264.10 257.20 263.25 0.0M
2025-03-20 258.50 260.25 252.45 260.60 0.0M
2025-03-19 244.10 259.10 241.30 259.10 0.0M
2025-03-18 253.80 253.80 242.05 242.05 0.0M
2025-03-17 258.00 259.60 255.35 257.05 0.0M
2025-03-14 257.90 259.80 256.90 257.55 0.0M
2025-03-13 269.00 273.40 260.95 262.00 0.0M
2025-03-12 282.45 285.50 277.45 274.90 0.0M
2025-03-11 280.10 280.10 260.60 278.10 0.0M
2025-03-10 297.50 298.30 281.95 282.25 0.0M
2025-03-07 289.45 297.45 288.90 296.95 0.0M
2025-03-06 313.25 313.90 290.00 290.10 0.0M
2025-03-05 301.25 311.75 299.40 307.35 0.0M
2025-03-04 309.70 313.40 295.00 298.60 0.0M
2025-03-03 305.15 315.85 303.60 306.85 0.0M
2025-02-28 297.95 305.00 297.95 300.35 0.0M
2025-02-27 299.55 299.55 285.00 293.45 0.0M
2025-02-26 295.90 307.65 295.90 297.65 0.0M
2025-02-25 308.00 310.20 290.00 292.65 0.0M
2025-02-24 308.00 324.85 307.25 308.80 0.0M
2025-02-21 313.50 318.00 306.50 307.95 0.0M
2025-02-20 326.85 334.10 313.00 316.20 0.0M
2025-02-19 339.75 350.00 324.90 330.15 0.0M
2025-02-18 340.70 354.40 340.00 341.80 0.0M
2025-02-14 352.80 352.80 325.50 339.30 0.0M
2025-02-13 375.00 381.50 354.60 354.60 0.0M
2025-02-12 388.65 398.00 373.85 374.60 0.0M
2025-02-11 400.00 401.75 386.00 389.55 0.0M
2025-02-10 418.00 418.05 399.75 401.70 0.0M
2025-02-07 431.10 434.10 418.00 419.70 0.0M
2025-02-06 434.25 435.00 431.50 431.50 0.0M
2025-02-05 436.15 438.50 434.25 435.30 0.0M
2025-02-04 441.00 441.00 437.85 439.60 0.0M
2025-02-03 450.00 450.10 442.60 444.15 0.0M
2025-01-31 454.25 455.25 451.40 457.45 0.0M
2025-01-30 460.85 461.05 451.75 458.05 0.0M
2025-01-29 452.00 463.35 451.95 454.70 0.0M
2025-01-28 451.10 452.80 447.60 453.15 0.0M
2025-01-27 449.80 456.25 445.65 455.60 0.0M
2025-01-24 467.00 467.00 450.00 452.10 0.0M
2025-01-23 460.00 468.00 458.45 467.90 0.0M
2025-01-22 458.35 460.00 456.55 460.00 0.0M
2025-01-21 461.55 465.25 459.95 459.60 0.0M
2025-01-17 449.90 461.00 448.00 458.50 0.0M
2025-01-16 458.40 458.40 444.00 448.80 0.0M
2025-01-15 458.40 458.65 458.40 458.85 0.0M
2025-01-14 458.00 459.00 455.00 458.65 0.0M
2025-01-13 454.00 458.00 453.50 457.55 0.0M
2025-01-10 476.45 477.00 467.10 469.25 0.0M
2025-01-09 498.65 499.55 473.60 477.70 0.0M
2025-01-08 486.85 496.00 486.85 493.05 0.0M
2025-01-07 480.00 481.00 474.25 480.00 0.0M
2025-01-06 479.90 485.50 479.00 485.05 0.0M
2025-01-03 478.90 479.90 477.75 479.85 0.0M
2025-01-02 477.80 478.95 472.25 476.30 0.0M