Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.77	10.83	10.64	10.66	916,204	-0.14(-1.27%)
Jul 30, 2019	10.80	10.82	10.76	10.80	971,774	-0.11(-1.00%)
Jul 29, 2019	10.98	11.00	10.90	10.91	1,708,549	+0.19(+1.76%)
Jul 26, 2019	10.84	10.87	10.67	10.72	3,357,210	-0.06(-0.54%)
Jul 25, 2019	10.89	10.91	10.72	10.78	1,509,335	+0.22(+2.06%)
Jul 24, 2019	10.60	10.62	10.55	10.56	1,196,749	-0.09(-0.82%)
Jul 23, 2019	10.68	10.71	10.60	10.65	763,974	+0.03(+0.27%)
Jul 22, 2019	10.65	10.66	10.60	10.62	755,700	-0.06(-0.54%)
Jul 19, 2019	10.70	10.74	10.68	10.68	657,526	-0.12(-1.07%)
Jul 18, 2019	10.78	10.81	10.73	10.79	545,665	-0.02(-0.20%)
Jul 17, 2019	10.83	10.85	10.78	10.81	588,912	+0.00(+0.00%)
Jul 16, 2019	10.85	10.87	10.75	10.81	3,185,367	-0.04(-0.33%)
Jul 15, 2019	10.92	10.92	10.83	10.85	2,016,238	-0.04(-0.33%)
Jul 12, 2019	10.92	10.92	10.85	10.89	2,377,339	-0.17(-1.51%)
Jul 11, 2019	11.09	11.10	10.97	11.05	3,610,290	-0.09(-0.84%)
Jul 10, 2019	11.22	11.22	11.12	11.15	2,947,292	+0.03(+0.26%)
Jul 09, 2019	11.22	11.26	11.08	11.12	3,467,582	-0.14(-1.29%)
Jul 08, 2019	11.28	11.29	11.24	11.26	526,086	-0.08(-0.70%)
Jul 05, 2019	11.31	11.36	11.26	11.34	519,477	+0.05(+0.45%)
Jul 03, 2019	11.31	11.34	11.26	11.29	3,828,095	-0.02(-0.19%)
Jul 02, 2019	11.30	11.35	11.30	11.31	497,479	+0.04(+0.39%)
Jul 01, 2019	11.42	11.42	11.24	11.27	963,426	-0.12(-1.02%)
Jun 28, 2019	11.42	11.44	11.38	11.39	324,000	-0.01(-0.06%)
Jun 27, 2019	11.34	11.41	11.33	11.39	402,036	+0.01(+0.13%)
Jun 26, 2019	11.39	11.45	11.35	11.38	229,419	-0.01(-0.06%)
Jun 25, 2019	11.46	11.47	11.38	11.39	317,091	-0.04(-0.38%)
Jun 24, 2019	11.45	11.47	11.41	11.43	331,770	+0.04(+0.38%)
Jun 21, 2019	11.35	11.43	11.31	11.39	300,394	-0.04(-0.32%)
Jun 20, 2019	11.47	11.49	11.38	11.42	311,971	+0.05(+0.45%)
Jun 19, 2019	11.31	11.38	11.29	11.37	472,379	-0.04(-0.32%)
Jun 18, 2019	11.45	11.50	11.39	11.41	407,108	+0.19(+1.68%)
Jun 17, 2019	11.23	11.26	11.20	11.22	327,486	+0.03(+0.26%)
Jun 14, 2019	11.23	11.24	11.18	11.19	304,259	-0.09(-0.83%)
Jun 13, 2019	11.30	11.34	11.27	11.29	390,023	-0.04(-0.38%)
Jun 12, 2019	11.34	11.37	11.33	11.33	429,374	-0.03(-0.26%)
Jun 11, 2019	11.34	11.38	11.31	11.36	378,489	+0.07(+0.58%)
Jun 10, 2019	11.28	11.30	11.24	11.29	352,502	+0.04(+0.32%)
Jun 07, 2019	11.21	11.28	11.20	11.26	352,714	+0.14(+1.30%)
Jun 06, 2019	11.06	11.13	11.05	11.11	439,793	-0.14(-1.29%)
Jun 05, 2019	11.28	11.30	11.24	11.26	485,176	-0.01(-0.06%)
Jun 04, 2019	11.25	11.27	11.18	11.26	422,052	+0.08(+0.71%)
Jun 03, 2019	11.06	11.19	11.04	11.18	447,388	+0.30(+2.73%)
May 31, 2019	11.02	11.04	10.87	10.89	1,390,014	+0.02(+0.20%)
May 30, 2019	10.98	10.99	10.79	10.87	2,236,136	+0.08(+0.78%)
May 29, 2019	10.87	10.92	10.75	10.78	1,381,576	-0.08(-0.71%)
May 28, 2019	10.96	11.00	10.86	10.86	503,131	-0.09(-0.83%)
May 24, 2019	11.00	11.01	10.92	10.95	478,629	+0.13(+1.17%)
May 23, 2019	10.72	10.83	10.72	10.82	244,190	-0.02(-0.19%)
May 22, 2019	10.82	10.87	10.81	10.84	301,687	+0.00(+0.00%)
May 21, 2019	10.89	10.91	10.82	10.84	344,488	-0.02(-0.19%)
May 20, 2019	10.85	10.96	10.84	10.87	558,112	+0.08(+0.72%)
May 17, 2019	10.76	10.82	10.75	10.79	439,525	+0.04(+0.39%)
May 16, 2019	10.73	10.82	10.72	10.75	445,965	+0.06(+0.53%)
May 15, 2019	10.66	10.75	10.65	10.69	454,925	-0.01(-0.13%)
May 14, 2019	10.71	10.74	10.68	10.70	434,537	+0.06(+0.59%)
May 13, 2019	10.62	10.65	10.58	10.64	405,836	-0.24(-2.20%)
May 10, 2019	10.81	10.88	10.79	10.88	472,941	-0.07(-0.64%)
May 09, 2019	10.89	10.96	10.89	10.95	452,284	+0.04(+0.39%)
May 08, 2019	10.98	11.01	10.90	10.91	352,571	+0.01(+0.13%)
May 07, 2019	11.01	11.02	10.88	10.89	514,833	-0.03(-0.26%)
May 06, 2019	10.85	10.94	10.84	10.92	340,803	-0.01(-0.06%)
May 03, 2019	10.92	10.97	10.89	10.93	388,619	-0.09(-0.83%)
May 02, 2019	11.08	11.09	11.01	11.02	428,625	+0.11(+1.03%)

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.