Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.951	8.966	8.760	8.863	1,011,591	+0.18(+2.12%)
May 28, 2020	8.708	8.841	8.671	8.679	1,052,750	+0.25(+2.97%)
May 27, 2020	8.317	8.435	8.273	8.428	1,182,124	+0.24(+2.88%)
May 26, 2020	8.214	8.266	8.185	8.192	706,143	-0.02(-0.27%)
May 22, 2020	8.236	8.258	8.185	8.214	652,062	-0.02(-0.27%)
May 21, 2020	8.280	8.310	8.230	8.236	886,386	-0.02(-0.27%)
May 20, 2020	8.214	8.347	8.192	8.258	1,580,979	+0.20(+2.47%)
May 19, 2020	8.214	8.214	8.052	8.059	1,629,321	-0.39(-4.62%)
May 18, 2020	8.251	8.457	8.251	8.450	813,085	+0.41(+5.04%)
May 15, 2020	8.067	8.104	7.993	8.045	490,674	-0.10(-1.18%)
May 14, 2020	8.089	8.185	8.022	8.140	439,208	-0.09(-1.08%)
May 13, 2020	8.376	8.384	8.199	8.229	498,224	-0.15(-1.85%)
May 12, 2020	8.531	8.539	8.384	8.384	875,423	-0.07(-0.79%)
May 11, 2020	8.428	8.487	8.391	8.450	499,539	-0.07(-0.78%)
May 08, 2020	8.575	8.586	8.502	8.516	336,745	+0.09(+1.05%)
May 07, 2020	8.480	8.546	8.428	8.428	764,073	-0.08(-0.95%)
May 06, 2020	8.605	8.612	8.502	8.509	1,683,050	-0.24(-2.78%)
May 05, 2020	8.679	8.826	7.927	8.752	2,600,445	+0.12(+1.37%)
May 04, 2020	8.657	8.686	8.612	8.634	486,322	-0.10(-1.10%)
May 01, 2020	8.863	8.863	8.679	8.730	396,824	-0.14(-1.58%)
Apr 30, 2020	9.099	9.099	8.856	8.870	444,370	-0.09(-0.99%)
Apr 29, 2020	8.885	9.099	8.797	8.959	990,658	+0.11(+1.25%)
Apr 28, 2020	8.885	8.981	8.848	8.848	603,831	-0.15(-1.72%)
Apr 27, 2020	9.040	9.055	8.966	9.003	549,144	+0.01(+0.16%)
Apr 24, 2020	8.966	8.988	8.848	8.988	605,137	+0.01(+0.08%)
Apr 23, 2020	9.033	9.099	8.922	8.981	787,914	-0.10(-1.06%)
Apr 22, 2020	9.143	9.143	8.981	9.077	534,654	+0.22(+2.50%)
Apr 21, 2020	8.959	8.981	8.792	8.856	1,306,619	-0.31(-3.38%)
Apr 20, 2020	9.128	9.243	9.069	9.165	508,400	+0.04(+0.40%)
Apr 17, 2020	9.202	9.210	9.036	9.128	497,726	+0.20(+2.23%)
Apr 16, 2020	8.981	9.018	8.870	8.929	493,703	-0.10(-1.14%)
Apr 15, 2020	9.010	9.143	8.966	9.033	1,073,800	-0.42(-4.45%)
Apr 14, 2020	9.335	9.556	9.335	9.453	693,926	+0.23(+2.48%)
Apr 13, 2020	9.217	9.269	9.092	9.224	389,550	+0.02(+0.24%)
Apr 09, 2020	9.114	9.254	8.977	9.202	910,283	+0.01(+0.08%)
Apr 08, 2020	9.092	9.261	8.996	9.195	637,129	+0.21(+2.38%)
Apr 07, 2020	9.246	9.246	8.944	8.981	1,233,818	-0.21(-2.33%)
Apr 06, 2020	9.114	9.202	9.025	9.195	887,766	+0.39(+4.44%)
Apr 03, 2020	8.627	8.804	8.627	8.804	1,438,388	-0.07(-0.83%)
Apr 02, 2020	8.539	8.878	8.472	8.878	964,314	+0.17(+1.95%)
Apr 01, 2020	8.878	8.892	8.657	8.708	1,482,062	-0.20(-2.24%)
Mar 31, 2020	8.878	9.106	8.848	8.907	902,933	-0.24(-2.66%)
Mar 30, 2020	8.974	9.158	8.870	9.151	860,396	+0.27(+3.07%)
Mar 27, 2020	8.811	9.010	8.642	8.878	597,271	-0.38(-4.06%)
Mar 26, 2020	9.047	9.324	8.929	9.254	1,868,555	+0.07(+0.80%)
Mar 25, 2020	8.959	9.202	8.752	9.180	937,774	-0.07(-0.80%)
Mar 24, 2020	9.106	9.291	8.900	9.254	757,812	+0.35(+3.89%)
Mar 23, 2020	8.915	9.084	8.782	8.907	1,202,200	+0.30(+3.51%)
Mar 20, 2020	8.826	9.195	8.568	8.605	1,048,073	+0.00(+0.00%)
Mar 19, 2020	8.760	9.121	8.487	8.605	1,045,447	+0.28(+3.37%)
Mar 18, 2020	8.561	8.922	8.096	8.325	1,279,769	-0.12(-1.40%)
Mar 17, 2020	7.831	8.524	7.654	8.443	2,461,664	+0.88(+11.71%)
Mar 16, 2020	7.374	7.801	7.324	7.558	2,838,556	-0.56(-6.90%)
Mar 13, 2020	8.413	8.428	7.757	8.118	2,263,773	+0.20(+2.51%)
Mar 12, 2020	8.199	8.199	7.801	7.919	1,891,971	-0.91(-10.35%)
Mar 11, 2020	9.084	9.128	8.752	8.833	2,032,411	-0.43(-4.62%)
Mar 10, 2020	9.305	9.409	9.040	9.261	3,070,038	-0.12(-1.26%)
Mar 09, 2020	9.593	9.770	9.298	9.379	2,231,762	-0.70(-6.95%)
Mar 06, 2020	10.11	10.15	9.962	10.08	1,187,897	-0.08(-0.80%)
Mar 05, 2020	10.17	10.23	10.09	10.16	1,105,271	-0.18(-1.71%)
Mar 04, 2020	10.21	10.35	10.15	10.34	1,432,556	+0.43(+4.32%)
Mar 03, 2020	10.01	10.16	9.829	9.910	2,681,304	-0.17(-1.68%)

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.