Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	8.403	8.433	8.351	8.373	481,631	-0.19(-2.20%)
Aug 28, 2020	8.614	8.614	8.524	8.561	525,577	+0.02(+0.26%)
Aug 27, 2020	8.614	8.622	8.494	8.539	472,392	-0.19(-2.16%)
Aug 26, 2020	8.682	8.727	8.659	8.727	353,637	-0.13(-1.44%)
Aug 25, 2020	8.968	8.975	8.817	8.855	404,869	+0.00(+0.00%)
Aug 24, 2020	8.825	8.896	8.802	8.855	523,770	+0.15(+1.73%)
Aug 21, 2020	8.667	8.704	8.614	8.704	1,367,245	-0.06(-0.69%)
Aug 20, 2020	8.712	8.800	8.674	8.764	520,129	-0.10(-1.10%)
Aug 19, 2020	8.953	8.983	8.847	8.862	451,577	+0.07(+0.77%)
Aug 18, 2020	8.825	8.832	8.727	8.795	393,429	+0.05(+0.52%)
Aug 17, 2020	8.787	8.810	8.734	8.749	445,412	+0.00(+0.00%)
Aug 14, 2020	8.749	8.802	8.736	8.749	314,362	-0.12(-1.36%)
Aug 13, 2020	8.930	8.953	8.842	8.870	286,690	+0.00(+0.00%)
Aug 12, 2020	8.885	8.930	8.855	8.870	548,558	+0.20(+2.34%)
Aug 11, 2020	8.810	8.840	8.667	8.667	682,392	+0.05(+0.52%)
Aug 10, 2020	8.599	8.650	8.599	8.622	526,906	+0.05(+0.53%)
Aug 07, 2020	8.539	8.614	8.531	8.576	520,393	-0.11(-1.30%)
Aug 06, 2020	8.659	8.711	8.629	8.689	683,972	-0.19(-2.12%)
Aug 05, 2020	8.915	8.915	8.855	8.877	510,280	-0.05(-0.59%)
Aug 04, 2020	8.825	8.938	8.825	8.930	432,730	+0.11(+1.28%)
Aug 03, 2020	8.802	8.862	8.764	8.817	602,863	+0.05(+0.60%)
Jul 31, 2020	8.892	8.892	8.712	8.764	644,941	-0.15(-1.69%)
Jul 30, 2020	8.840	8.922	8.689	8.915	996,203	-0.32(-3.42%)
Jul 29, 2020	9.231	9.269	9.178	9.231	338,187	+0.12(+1.32%)
Jul 28, 2020	9.126	9.178	9.103	9.111	410,792	-0.02(-0.25%)
Jul 27, 2020	9.186	9.208	9.111	9.133	504,378	-0.18(-1.94%)
Jul 24, 2020	9.314	9.340	9.276	9.314	354,904	-0.05(-0.48%)
Jul 23, 2020	9.359	9.434	9.336	9.359	787,685	-0.11(-1.11%)
Jul 22, 2020	9.479	9.524	9.411	9.464	398,129	+0.08(+0.88%)
Jul 21, 2020	9.434	9.479	9.374	9.381	409,329	-0.14(-1.42%)
Jul 20, 2020	9.494	9.562	9.479	9.517	551,669	+0.05(+0.48%)
Jul 17, 2020	9.381	9.472	9.344	9.472	415,915	+0.12(+1.29%)
Jul 16, 2020	9.366	9.449	9.329	9.351	366,032	+0.03(+0.32%)
Jul 15, 2020	9.291	9.363	9.284	9.321	468,715	+0.02(+0.24%)
Jul 14, 2020	9.231	9.374	9.223	9.299	645,876	+0.33(+3.69%)
Jul 13, 2020	9.103	9.126	8.945	8.968	637,284	+0.08(+0.93%)
Jul 10, 2020	8.832	8.930	8.802	8.885	380,957	+0.08(+0.85%)
Jul 09, 2020	8.975	8.983	8.787	8.810	462,721	-0.17(-1.93%)
Jul 08, 2020	8.975	9.005	8.930	8.983	485,629	-0.01(-0.08%)
Jul 07, 2020	8.983	9.088	8.953	8.990	487,500	-0.29(-3.16%)
Jul 06, 2020	9.396	9.404	9.238	9.284	811,179	+0.23(+2.49%)
Jul 02, 2020	9.148	9.201	9.005	9.058	471,876	+0.13(+1.43%)
Jul 01, 2020	8.847	8.960	8.847	8.930	899,085	-0.02(-0.25%)
Jun 30, 2020	8.915	8.983	8.907	8.953	1,754,456	+0.01(+0.08%)
Jun 29, 2020	8.983	9.043	8.907	8.945	1,235,046	+0.23(+2.68%)
Jun 26, 2020	8.870	8.877	8.704	8.712	476,661	-0.06(-0.69%)
Jun 25, 2020	8.682	8.795	8.644	8.772	559,493	+0.04(+0.43%)
Jun 24, 2020	8.810	8.855	8.701	8.734	538,837	-0.10(-1.11%)
Jun 23, 2020	8.968	8.983	8.832	8.832	593,597	-0.04(-0.42%)
Jun 22, 2020	8.840	8.907	8.806	8.870	907,742	+0.13(+1.46%)
Jun 19, 2020	8.900	8.907	8.742	8.742	697,712	-0.02(-0.26%)
Jun 18, 2020	8.719	8.780	8.693	8.764	1,030,623	-0.09(-1.02%)
Jun 17, 2020	8.975	8.998	8.855	8.855	882,206	-0.17(-1.92%)
Jun 16, 2020	9.126	9.156	8.953	9.028	664,852	+0.24(+2.74%)
Jun 15, 2020	8.652	8.855	8.616	8.787	621,778	-0.07(-0.76%)
Jun 12, 2020	8.930	8.938	8.720	8.855	730,012	+0.15(+1.73%)
Jun 11, 2020	8.930	8.979	8.697	8.704	692,441	-0.59(-6.32%)
Jun 10, 2020	9.291	9.329	9.231	9.291	624,647	-0.08(-0.80%)
Jun 09, 2020	9.284	9.408	9.261	9.366	636,345	-0.41(-4.16%)
Jun 08, 2020	9.765	9.803	9.682	9.773	515,966	+0.03(+0.31%)
Jun 05, 2020	9.682	9.788	9.652	9.742	492,213	+0.16(+1.70%)
Jun 04, 2020	9.454	9.609	9.454	9.580	432,368	+0.13(+1.33%)
Jun 03, 2020	9.366	9.476	9.329	9.454	570,388	+0.29(+3.15%)
Jun 02, 2020	9.151	9.188	9.114	9.166	844,572	+0.13(+1.39%)

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.