Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.86	10.86	10.80	10.83	760,390	+0.02(+0.19%)
Jan 30, 2019	10.73	10.84	10.68	10.81	380,297	+0.04(+0.39%)
Jan 29, 2019	10.76	10.80	10.75	10.77	477,090	+0.00(+0.00%)
Jan 28, 2019	10.76	10.79	10.74	10.77	766,325	+0.04(+0.39%)
Jan 25, 2019	10.69	10.79	10.68	10.73	559,841	+0.18(+1.73%)
Jan 24, 2019	10.65	10.65	10.53	10.55	501,477	-0.13(-1.25%)
Jan 23, 2019	10.67	10.72	10.64	10.68	727,691	+0.08(+0.79%)
Jan 22, 2019	10.58	10.62	10.55	10.60	832,840	-0.20(-1.88%)
Jan 18, 2019	10.82	10.83	10.76	10.80	527,471	+0.04(+0.39%)
Jan 17, 2019	10.69	10.77	10.67	10.76	568,450	+0.12(+1.12%)
Jan 16, 2019	10.68	10.70	10.63	10.64	746,183	-0.08(-0.72%)
Jan 15, 2019	10.79	10.80	10.67	10.72	825,214	-0.20(-1.80%)
Jan 14, 2019	10.90	10.95	10.86	10.91	717,847	-0.13(-1.21%)
Jan 11, 2019	11.03	11.09	11.02	11.04	366,335	+0.08(+0.77%)
Jan 10, 2019	10.94	10.97	10.90	10.96	559,618	-0.15(-1.33%)
Jan 09, 2019	10.94	11.14	10.93	11.11	480,302	+0.06(+0.51%)
Jan 08, 2019	11.20	11.20	11.02	11.05	638,086	-0.37(-3.25%)
Jan 07, 2019	11.37	11.46	11.33	11.42	534,300	+0.00(+0.00%)
Jan 04, 2019	11.27	11.44	11.27	11.42	741,939	+0.13(+1.12%)
Jan 03, 2019	11.28	11.33	11.24	11.30	373,057	+0.03(+0.25%)
Jan 02, 2019	11.18	11.28	11.16	11.27	424,251	-0.08(-0.74%)
Dec 31, 2018	11.27	11.35	11.23	11.35	641,978	+0.06(+0.56%)
Dec 28, 2018	11.31	11.37	11.24	11.29	727,251	+0.08(+0.75%)
Dec 27, 2018	11.11	11.22	11.01	11.21	764,847	+0.03(+0.25%)
Dec 26, 2018	10.97	11.18	10.88	11.18	758,152	+0.17(+1.53%)
Dec 24, 2018	11.23	11.28	10.95	11.01	408,544	-0.11(-1.01%)
Dec 21, 2018	11.31	11.35	11.12	11.12	881,543	-0.21(-1.86%)
Dec 20, 2018	11.30	11.39	11.30	11.33	861,810	-0.01(-0.06%)
Dec 19, 2018	11.42	11.55	11.29	11.34	844,097	+0.07(+0.62%)
Dec 18, 2018	11.35	11.37	11.24	11.27	649,421	-0.12(-1.05%)
Dec 17, 2018	11.51	11.51	11.37	11.39	892,138	-0.06(-0.49%)
Dec 14, 2018	11.43	11.53	11.42	11.44	544,012	-0.10(-0.85%)
Dec 13, 2018	11.61	11.65	11.51	11.54	761,342	-0.20(-1.67%)
Dec 12, 2018	11.78	11.84	11.72	11.74	616,073	+0.20(+1.70%)
Dec 11, 2018	11.67	11.68	11.51	11.54	501,753	-0.03(-0.24%)
Dec 10, 2018	11.62	11.63	11.48	11.57	803,688	-0.07(-0.60%)
Dec 07, 2018	11.74	11.77	11.61	11.64	735,237	-0.05(-0.42%)
Dec 06, 2018	11.66	11.70	11.54	11.69	942,919	+0.06(+0.48%)
Dec 04, 2018	11.79	11.81	11.57	11.63	607,754	-0.12(-1.01%)
Dec 03, 2018	11.71	11.77	11.69	11.75	582,936	+0.00(+0.00%)
Nov 30, 2018	11.78	11.84	11.74	11.75	456,742	+0.06(+0.48%)
Nov 29, 2018	11.69	11.72	11.66	11.70	442,572	+0.01(+0.06%)
Nov 28, 2018	11.59	11.72	11.54	11.69	654,063	+0.04(+0.35%)
Nov 27, 2018	11.66	11.69	11.61	11.65	501,619	+0.01(+0.06%)
Nov 26, 2018	11.49	11.65	11.49	11.64	560,786	+0.25(+2.23%)
Nov 23, 2018	11.39	11.42	11.36	11.39	141,723	-0.12(-1.07%)
Nov 21, 2018		11.51	11.51	11.51	0	+0.12(+1.09%)
Nov 20, 2018	11.42	11.44	11.33	11.39	547,897	-0.11(-0.96%)
Nov 19, 2018	11.57	11.59	11.49	11.50	429,930	+0.00(+0.00%)
Nov 16, 2018	11.39	11.52	11.39	11.50	455,291	+0.08(+0.72%)
Nov 15, 2018	11.35	11.44	11.29	11.42	774,143	-0.01(-0.06%)
Nov 14, 2018	11.48	11.50	11.38	11.42	1,435,299	+0.12(+1.03%)
Nov 13, 2018	11.27	11.37	11.24	11.31	1,128,013	+0.09(+0.80%)
Nov 12, 2018	11.24	11.26	11.18	11.22	467,988	-0.16(-1.45%)
Nov 09, 2018	11.40	11.42	11.31	11.38	545,651	+0.02(+0.18%)
Nov 08, 2018	11.44	11.48	11.36	11.36	445,024	-0.05(-0.42%)
Nov 07, 2018	11.39	11.42	11.35	11.41	632,344	+0.34(+3.11%)
Nov 06, 2018	11.05	11.08	11.02	11.06	984,910	-0.05(-0.49%)
Nov 05, 2018	11.06	11.16	11.06	11.12	1,612,563	+0.17(+1.57%)
Nov 02, 2018	10.89	10.96	10.85	10.95	716,912	-0.03(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.