Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.995	10.03	9.963	10.00	438,351	-0.02(-0.16%)
May 27, 2021	10.12	10.14	9.885	10.02	1,158,873	+0.05(+0.55%)
May 26, 2021	9.987	9.991	9.948	9.963	400,614	-0.09(-0.86%)
May 25, 2021	10.06	10.06	10.01	10.05	328,749	-0.02(-0.23%)
May 24, 2021	10.06	10.10	10.06	10.07	223,441	+0.02(+0.23%)
May 21, 2021	10.06	10.08	10.03	10.05	504,331	+0.03(+0.31%)
May 20, 2021	9.979	10.03	9.963	10.02	507,380	+0.08(+0.79%)
May 19, 2021	9.987	9.987	9.862	9.940	919,399	-0.13(-1.32%)
May 18, 2021	10.06	10.12	10.03	10.07	798,432	-0.09(-0.92%)
May 17, 2021	10.21	10.23	10.15	10.17	686,277	+0.05(+0.54%)
May 14, 2021	10.04	10.12	10.03	10.11	635,719	+0.16(+1.65%)
May 13, 2021	9.823	9.948	9.823	9.948	575,232	+0.04(+0.39%)
May 12, 2021	9.909	9.952	9.893	9.909	509,660	+0.03(+0.32%)
May 11, 2021	9.885	9.913	9.838	9.877	806,157	-0.20(-2.02%)
May 10, 2021	10.09	10.14	10.06	10.08	649,227	+0.09(+0.86%)
May 07, 2021	9.932	9.995	9.917	9.995	417,129	+0.04(+0.39%)
May 06, 2021	9.885	9.979	9.877	9.956	881,305	+0.10(+1.03%)
May 05, 2021	9.823	9.862	9.784	9.854	592,463	-0.02(-0.24%)
May 04, 2021	9.846	9.881	9.811	9.877	811,367	+0.04(+0.40%)
May 03, 2021	9.776	9.850	9.768	9.838	459,197	+0.05(+0.56%)
Apr 30, 2021	9.846	9.846	9.737	9.784	559,605	-0.10(-1.03%)
Apr 29, 2021	9.885	9.893	9.831	9.885	653,766	-0.02(-0.16%)
Apr 28, 2021	9.877	9.920	9.854	9.901	458,116	+0.13(+1.28%)
Apr 27, 2021	9.807	9.807	9.752	9.776	377,190	+0.03(+0.32%)
Apr 26, 2021	9.784	9.784	9.729	9.745	648,113	-0.03(-0.32%)
Apr 23, 2021	9.737	9.799	9.698	9.776	971,919	+0.05(+0.56%)
Apr 22, 2021	9.666	9.760	9.627	9.721	1,104,396	-0.20(-2.05%)
Apr 21, 2021	9.870	9.924	9.862	9.924	785,961	+0.02(+0.24%)
Apr 20, 2021	9.862	9.917	9.838	9.901	892,139	+0.02(+0.24%)
Apr 19, 2021	9.862	9.885	9.776	9.877	753,496	+0.13(+1.36%)
Apr 16, 2021	9.706	9.752	9.674	9.745	434,324	+0.13(+1.38%)
Apr 15, 2021	9.627	9.659	9.573	9.612	984,987	+0.01(+0.08%)
Apr 14, 2021	9.549	9.620	9.541	9.604	710,449	+0.00(+0.00%)
Apr 13, 2021	9.487	9.620	9.487	9.604	681,774	-0.06(-0.65%)
Apr 12, 2021	9.666	9.721	9.635	9.666	821,904	-0.10(-1.04%)
Apr 09, 2021	9.729	9.768	9.721	9.768	465,292	-0.05(-0.48%)
Apr 08, 2021	9.807	9.846	9.768	9.815	1,129,103	+0.05(+0.56%)
Apr 07, 2021	9.815	9.823	9.752	9.760	612,117	+0.05(+0.56%)
Apr 06, 2021	9.713	9.745	9.698	9.706	535,046	-0.12(-1.19%)
Apr 05, 2021	9.698	9.823	9.698	9.823	421,169	+0.16(+1.70%)
Apr 01, 2021	9.627	9.686	9.588	9.659	622,309	+0.02(+0.24%)
Mar 31, 2021	9.643	9.690	9.627	9.635	619,369	-0.10(-1.04%)
Mar 30, 2021	9.729	9.745	9.682	9.737	1,262,048	-0.05(-0.48%)
Mar 29, 2021	9.745	9.823	9.729	9.784	821,183	+0.09(+0.89%)
Mar 26, 2021	9.682	9.706	9.631	9.698	603,754	+0.07(+0.73%)
Mar 25, 2021	9.581	9.651	9.553	9.627	972,007	-0.05(-0.48%)
Mar 24, 2021	9.635	9.698	9.612	9.674	1,016,755	-0.09(-0.96%)
Mar 23, 2021	9.760	9.846	9.760	9.768	502,722	-0.05(-0.56%)
Mar 22, 2021	9.752	9.842	9.721	9.823	785,883	+0.09(+0.96%)
Mar 19, 2021	9.799	9.831	9.698	9.729	1,439,131	-0.02(-0.24%)
Mar 18, 2021	9.768	9.831	9.749	9.752	783,712	-0.05(-0.56%)
Mar 17, 2021	9.698	9.815	9.674	9.807	654,172	+0.10(+1.05%)
Mar 16, 2021	9.690	9.729	9.651	9.706	657,550	-0.01(-0.08%)
Mar 15, 2021	9.729	9.745	9.643	9.713	1,137,750	+0.09(+0.89%)
Mar 12, 2021	9.581	9.643	9.573	9.627	713,807	+0.05(+0.49%)
Mar 11, 2021	9.534	9.588	9.495	9.581	807,490	+0.02(+0.16%)
Mar 10, 2021	9.495	9.565	9.463	9.565	1,092,779	+0.27(+2.86%)
Mar 09, 2021	9.346	9.362	9.244	9.299	874,152	+0.05(+0.51%)
Mar 08, 2021	9.237	9.299	9.227	9.252	962,000	-0.03(-0.34%)
Mar 05, 2021	9.213	9.299	9.166	9.284	796,730	+0.12(+1.28%)
Mar 04, 2021	9.213	9.268	9.073	9.166	1,589,520	+0.05(+0.60%)
Mar 03, 2021	9.073	9.159	9.033	9.112	964,263	-0.06(-0.68%)
Mar 02, 2021	9.104	9.190	9.065	9.174	796,232	+0.09(+0.95%)

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.