Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.17	10.27	10.15	10.21	1,056,461	-0.19(-1.79%)
Feb 25, 2022	10.28	10.40	10.33	10.39	1,239,833	+0.21(+2.08%)
Feb 24, 2022	10.10	10.20	9.962	10.18	2,066,516	-0.28(-2.67%)
Feb 23, 2022	10.59	10.61	10.44	10.46	966,810	-0.01(-0.08%)
Feb 22, 2022	10.43	10.49	10.41	10.47	860,357	-0.06(-0.56%)
Feb 18, 2022				10.53	0	+0.07(+0.65%)
Feb 17, 2022	10.44	10.49	10.37	10.46	675,014	+0.03(+0.32%)
Feb 16, 2022	10.41	10.47	10.33	10.43	1,301,480	+0.02(+0.16%)
Feb 15, 2022	10.42	10.48	10.39	10.41	535,330	+0.05(+0.49%)
Feb 14, 2022	10.28	10.37	10.23	10.36	924,978	+0.00(+0.00%)
Feb 11, 2022	10.41	10.49	10.34	10.36	1,103,273	-0.10(-0.97%)
Feb 10, 2022	10.45	10.52	10.44	10.46	889,131	+0.01(+0.08%)
Feb 09, 2022	10.44	10.50	10.42	10.45	821,380	+0.08(+0.73%)
Feb 08, 2022	10.40	10.45	10.33	10.38	973,964	+0.21(+2.08%)
Feb 07, 2022	10.09	10.18	10.07	10.16	842,443	+0.03(+0.25%)
Feb 04, 2022	10.05	10.15	10.00	10.14	978,591	+0.04(+0.42%)
Feb 03, 2022	10.04	10.12		10.10	1,527,948	+0.20(+2.05%)
Feb 02, 2022	9.886	9.920	9.852	9.894	960,984	+0.15(+1.56%)
Feb 01, 2022	9.700	9.742	9.666	9.742	1,272,573	-0.14(-1.37%)
Jan 31, 2022	9.759	9.877		9.877	1,578,070	-0.02(-0.17%)
Jan 28, 2022	9.742	9.894	9.730	9.894	2,232,558	+0.20(+2.09%)
Jan 27, 2022	9.776	9.801	9.624	9.692	1,379,266	+0.09(+0.97%)
Jan 26, 2022	9.717	9.725	9.565	9.599	950,864	-0.10(-1.05%)
Jan 25, 2022	9.683	9.746	9.618	9.700	2,441,751	+0.10(+1.06%)
Jan 24, 2022	9.590	9.624	9.455	9.599	1,884,819	+0.17(+1.79%)
Jan 21, 2022	9.421	9.480	9.396	9.430	1,123,858	+0.00(+0.00%)
Jan 20, 2022	9.539	9.548	9.421	9.430	794,937	-0.14(-1.50%)
Jan 19, 2022	9.531	9.590	9.489	9.573	1,084,426	+0.03(+0.27%)
Jan 18, 2022	9.523	9.565	9.497	9.548	1,319,846	-0.09(-0.96%)
Jan 14, 2022				9.641	0	+0.08(+0.88%)
Jan 13, 2022	9.539	9.579	9.523	9.556	961,068	+0.11(+1.16%)
Jan 12, 2022	9.370	9.451	9.360	9.447	570,217	+0.09(+0.99%)
Jan 11, 2022	9.278	9.354	9.244	9.354	802,309	+0.12(+1.28%)
Jan 10, 2022	9.218	9.261	9.192	9.235	1,273,958	+0.16(+1.77%)
Jan 07, 2022	9.041	9.100	9.015	9.075	819,554	+0.07(+0.75%)
Jan 06, 2022	9.016	9.033	8.956	9.007	1,074,078	+0.05(+0.57%)
Jan 05, 2022	9.058	9.081	8.948	8.956	839,512	-0.08(-0.84%)
Jan 04, 2022	9.033	9.096	9.024	9.033	946,106	+0.01(+0.09%)
Jan 03, 2022	9.033	9.041	8.973	9.024	1,105,815	+0.11(+1.23%)
Dec 31, 2021	8.923	8.948	8.864	8.914	1,888,428	-0.08(-0.94%)
Dec 30, 2021	9.016	9.033	8.973	8.999	877,945	-0.01(-0.09%)
Dec 29, 2021	9.007	9.041	9.003	9.007	817,427	+0.01(+0.09%)
Dec 28, 2021	8.999	9.024	8.973	8.999	964,424	+0.02(+0.19%)
Dec 27, 2021	8.948	8.999	8.931	8.982	981,343	+0.07(+0.76%)
Dec 23, 2021	8.956	8.990	8.914	8.914	1,685,053	-0.06(-0.66%)
Dec 22, 2021	8.880	8.973	8.872	8.973	1,716,906	+0.08(+0.85%)
Dec 21, 2021	8.830	8.906	8.817	8.897	4,973,141	+0.10(+1.15%)
Dec 20, 2021	8.737	8.813	8.711	8.796	2,216,436	-0.03(-0.29%)
Dec 17, 2021	8.813	8.847	8.796	8.821	1,861,388	+0.05(+0.58%)
Dec 16, 2021	8.728	8.787	8.728	8.771	1,130,308	+0.08(+0.87%)
Dec 15, 2021	8.686	8.720	8.635	8.695	1,782,968	-0.02(-0.19%)
Dec 14, 2021	8.695	8.762	8.695	8.711	2,090,442	+0.08(+0.98%)
Dec 13, 2021	8.526	8.627	8.500	8.627	1,791,559	+0.14(+1.69%)
Dec 10, 2021	8.449	8.509	8.433	8.483	1,561,384	+0.11(+1.31%)
Dec 09, 2021	8.466	8.466	8.323	8.373	1,950,722	-0.09(-1.12%)
Dec 08, 2021	8.468	8.501	8.452	8.468	1,422,973	+0.03(+0.39%)
Dec 07, 2021	8.526	8.534	8.427	8.436	1,307,455	-0.03(-0.39%)
Dec 06, 2021	8.476	8.558	8.432	8.468	1,778,936	+0.02(+0.29%)
Dec 03, 2021	8.419	8.444	8.403	8.444	1,827,852	-0.11(-1.34%)
Dec 02, 2021	8.583	8.615	8.542	8.558	1,756,628	-0.16(-1.78%)

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.