Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.234	9.273	9.140	9.179	714,818	-0.12(-1.34%)
Jan 28, 2021	9.257	9.335	9.234	9.304	750,762	-0.01(-0.08%)
Jan 27, 2021	9.335	9.382	9.249	9.312	1,236,460	+0.00(+0.00%)
Jan 26, 2021	9.234	9.327	9.210	9.312	1,301,920	+0.18(+1.97%)
Jan 25, 2021	9.038	9.132	9.015	9.132	776,438	-0.02(-0.17%)
Jan 22, 2021	9.132	9.194	9.101	9.148	496,942	+0.04(+0.43%)
Jan 21, 2021	9.148	9.155	9.093	9.109	1,297,475	-0.09(-0.93%)
Jan 20, 2021	9.163	9.210	9.116	9.194	543,403	+0.00(+0.00%)
Jan 19, 2021	9.265	9.273	9.163	9.194	715,032	-0.04(-0.42%)
Jan 15, 2021	9.210	9.276	9.202	9.234	1,560,594	-0.27(-2.80%)
Jan 14, 2021	9.429	9.515	9.395	9.499	669,761	-0.23(-2.33%)
Jan 13, 2021	9.780	9.819	9.687	9.726	480,228	+0.12(+1.22%)
Jan 12, 2021	9.546	9.608	9.499	9.608	539,455	-0.03(-0.32%)
Jan 11, 2021	9.515	9.655	9.515	9.640	833,343	-0.11(-1.12%)
Jan 08, 2021	9.773	9.784	9.676	9.749	834,382	-0.16(-1.58%)
Jan 07, 2021	9.929	9.952	9.828	9.905	699,306	+0.16(+1.68%)
Jan 06, 2021	9.726	9.796	9.694	9.741	728,788	+0.21(+2.21%)
Jan 05, 2021	9.499	9.569	9.483	9.530	607,086	-0.04(-0.41%)
Jan 04, 2021	9.687	9.702	9.515	9.569	1,105,159	+0.30(+3.29%)
Dec 31, 2020		9.265	9.265	9.265	431,621	-0.12(-1.25%)
Dec 30, 2020	9.429	9.460	9.374	9.382	431,621	-0.05(-0.50%)
Dec 29, 2020	9.491	9.499	9.413	9.429	610,970	-0.02(-0.25%)
Dec 28, 2020	9.358	9.523	9.335	9.452	1,606,419	+0.09(+1.00%)
Dec 24, 2020	9.335	9.374	9.304	9.358	314,781	+0.05(+0.50%)
Dec 23, 2020	9.249	9.343	9.249	9.312	390,802	+0.15(+1.62%)
Dec 22, 2020	9.218	9.218	9.132	9.163	511,227	-0.05(-0.59%)
Dec 21, 2020	9.155	9.249	9.101	9.218	843,431	-0.28(-2.96%)
Dec 18, 2020	9.499	9.515	9.452	9.499	623,802	+0.23(+2.53%)
Dec 17, 2020	9.304	9.304	9.202	9.265	928,619	-0.14(-1.49%)
Dec 16, 2020	9.452	9.460	9.374	9.405	461,502	+0.07(+0.75%)
Dec 15, 2020	9.390	9.398	9.266	9.335	788,278	-0.11(-1.16%)
Dec 14, 2020	9.601	9.601	9.444	9.444	511,939	+0.02(+0.17%)
Dec 11, 2020	9.444	9.452	9.374	9.429	719,555	-0.38(-3.90%)
Dec 10, 2020	9.718	9.819	9.694	9.812	552,316	+0.18(+1.87%)
Dec 09, 2020	9.679	9.710	9.593	9.632	612,223	-0.07(-0.72%)
Dec 08, 2020	9.624	9.702	9.616	9.702	421,110	+0.08(+0.81%)
Dec 07, 2020	9.655	9.686	9.608	9.624	402,669	-0.05(-0.56%)
Dec 04, 2020	9.671	9.702	9.593	9.679	594,743	+0.04(+0.41%)
Dec 03, 2020	9.632	9.655	9.507	9.640	1,213,033	-0.12(-1.25%)
Dec 02, 2020	9.641	9.773	9.626	9.762	1,028,767	+0.15(+1.56%)
Dec 01, 2020	9.536	9.619	9.529	9.611	581,336	+0.17(+1.83%)
Nov 30, 2020	9.581	9.641	9.423	9.438	1,611,391	-0.13(-1.34%)
Nov 27, 2020	9.626	9.657	9.551	9.566	453,288	+0.19(+2.00%)
Nov 25, 2020	9.326	9.427	9.295	9.378	1,458,795	+0.13(+1.38%)
Nov 24, 2020	9.175	9.265	9.130	9.250	835,776	+0.12(+1.32%)
Nov 23, 2020	9.145	9.168	9.107	9.130	583,564	-0.14(-1.54%)
Nov 20, 2020	9.273	9.303	9.220	9.273	371,380	+0.00(+0.00%)
Nov 19, 2020	9.250	9.280	9.205	9.273	419,549	-0.02(-0.16%)
Nov 18, 2020	9.303	9.371	9.288	9.288	564,501	-0.05(-0.56%)
Nov 17, 2020	9.258	9.356	9.220	9.341	492,147	+0.04(+0.40%)
Nov 16, 2020	9.393	9.393	9.245	9.303	556,767	+0.05(+0.57%)
Nov 13, 2020	8.987	9.295	8.987	9.250	968,940	+0.21(+2.33%)
Nov 12, 2020	9.213	9.228	9.017	9.040	827,050	+0.17(+1.95%)
Nov 11, 2020	8.904	8.904	8.852	8.867	574,477	-0.05(-0.51%)
Nov 10, 2020	8.807	8.957	8.777	8.912	1,043,656	+0.31(+3.58%)
Nov 09, 2020	8.679	8.709	8.528	8.604	1,119,012	+0.15(+1.78%)
Nov 06, 2020	8.506	8.506	8.393	8.453	773,077	-0.04(-0.44%)
Nov 05, 2020	8.513	8.555	8.446	8.491	472,839	+0.10(+1.16%)
Nov 04, 2020	8.303	8.468	8.250	8.393	568,910	-0.01(-0.09%)
Nov 03, 2020	8.378	8.442	8.329	8.400	777,851	-0.08(-0.98%)

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.