Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.812	7.857	7.775	7.790	727,931	+0.04(+0.48%)
Sep 29, 2020	7.767	7.775	7.692	7.752	734,203	-0.08(-1.05%)
Sep 28, 2020	7.835	7.857	7.805	7.835	694,836	+0.04(+0.48%)
Sep 25, 2020	7.752	7.812	7.692	7.797	731,432	-0.13(-1.61%)
Sep 24, 2020	7.925	7.962	7.835	7.925	817,442	-0.05(-0.56%)
Sep 23, 2020	8.157	8.180	7.962	7.970	636,015	-0.20(-2.39%)
Sep 22, 2020	8.157	8.210	8.082	8.165	491,018	+0.04(+0.46%)
Sep 21, 2020	8.142	8.180	8.022	8.127	996,605	-0.32(-3.73%)
Sep 18, 2020	8.533	8.555	8.375	8.443	646,682	-0.13(-1.49%)
Sep 17, 2020	8.473	8.570	8.465	8.570	381,394	+0.11(+1.33%)
Sep 16, 2020	8.488	8.533	8.458	8.458	350,728	+0.08(+0.99%)
Sep 15, 2020	8.443	8.458	8.367	8.375	460,299	-0.04(-0.45%)
Sep 14, 2020	8.443	8.465	8.397	8.412	409,708	+0.02(+0.27%)
Sep 11, 2020	8.428	8.458	8.352	8.390	342,996	+0.01(+0.09%)
Sep 10, 2020	8.503	8.518	8.367	8.382	572,245	-0.10(-1.15%)
Sep 09, 2020	8.428	8.525	8.397	8.480	723,936	+0.41(+5.12%)
Sep 08, 2020	8.090	8.124	8.045	8.067	678,884	-0.12(-1.47%)
Sep 04, 2020	8.202	8.217	8.082	8.187	551,272	-0.04(-0.46%)
Sep 03, 2020	8.307	8.367	8.180	8.225	686,934	+0.03(+0.37%)
Sep 02, 2020	8.202	8.202	8.097	8.195	571,633	+0.00(+0.00%)
Sep 01, 2020	8.307	8.307	8.157	8.195	711,957	-0.16(-1.89%)
Aug 31, 2020	8.382	8.412	8.330	8.352	482,831	-0.19(-2.20%)
Aug 28, 2020	8.593	8.593	8.503	8.540	526,886	+0.02(+0.26%)
Aug 27, 2020	8.593	8.600	8.473	8.518	473,569	-0.19(-2.16%)
Aug 26, 2020	8.660	8.705	8.638	8.705	354,518	-0.13(-1.44%)
Aug 25, 2020	8.945	8.953	8.795	8.833	405,878	+0.00(+0.00%)
Aug 24, 2020	8.803	8.874	8.780	8.833	525,076	+0.15(+1.73%)
Aug 21, 2020	8.645	8.683	8.593	8.683	1,370,652	-0.06(-0.69%)
Aug 20, 2020	8.690	8.778	8.653	8.743	521,426	-0.10(-1.10%)
Aug 19, 2020	8.930	8.960	8.825	8.840	452,703	+0.07(+0.77%)
Aug 18, 2020	8.803	8.810	8.705	8.773	394,409	+0.05(+0.52%)
Aug 17, 2020	8.765	8.788	8.713	8.728	446,522	+0.00(+0.00%)
Aug 14, 2020	8.728	8.780	8.714	8.728	315,146	-0.12(-1.36%)
Aug 13, 2020	8.908	8.930	8.820	8.848	287,405	+0.00(+0.00%)
Aug 12, 2020	8.863	8.908	8.833	8.848	549,925	+0.20(+2.34%)
Aug 11, 2020	8.788	8.818	8.645	8.645	684,093	+0.05(+0.52%)
Aug 10, 2020	8.578	8.628	8.578	8.600	528,219	+0.05(+0.53%)
Aug 07, 2020	8.518	8.593	8.510	8.555	521,690	-0.11(-1.30%)
Aug 06, 2020	8.638	8.689	8.608	8.668	685,676	-0.19(-2.12%)
Aug 05, 2020	8.893	8.893	8.833	8.855	511,552	-0.05(-0.59%)
Aug 04, 2020	8.803	8.915	8.803	8.908	433,808	+0.11(+1.28%)
Aug 03, 2020	8.780	8.840	8.743	8.795	604,366	+0.05(+0.60%)
Jul 31, 2020	8.870	8.870	8.690	8.743	646,549	-0.15(-1.69%)
Jul 30, 2020	8.818	8.900	8.668	8.893	998,686	-0.32(-3.42%)
Jul 29, 2020	9.208	9.245	9.155	9.208	339,030	+0.12(+1.32%)
Jul 28, 2020	9.103	9.155	9.080	9.088	411,816	-0.02(-0.25%)
Jul 27, 2020	9.163	9.185	9.088	9.110	505,635	-0.18(-1.94%)
Jul 24, 2020	9.291	9.317	9.253	9.291	355,788	-0.05(-0.48%)
Jul 23, 2020	9.336	9.411	9.313	9.336	789,648	-0.11(-1.11%)
Jul 22, 2020	9.456	9.501	9.388	9.441	399,121	+0.08(+0.88%)
Jul 21, 2020	9.411	9.456	9.351	9.358	410,349	-0.14(-1.42%)
Jul 20, 2020	9.471	9.538	9.456	9.493	553,044	+0.05(+0.48%)
Jul 17, 2020	9.358	9.448	9.321	9.448	416,952	+0.12(+1.29%)
Jul 16, 2020	9.343	9.426	9.306	9.328	366,944	+0.03(+0.32%)
Jul 15, 2020	9.268	9.339	9.261	9.298	469,883	+0.02(+0.24%)
Jul 14, 2020	9.208	9.351	9.200	9.276	647,486	+0.33(+3.69%)
Jul 13, 2020	9.080	9.103	8.923	8.945	638,872	+0.08(+0.93%)
Jul 10, 2020	8.810	8.908	8.780	8.863	381,906	+0.08(+0.85%)
Jul 09, 2020	8.953	8.960	8.765	8.788	463,875	-0.17(-1.93%)
Jul 08, 2020	8.953	8.983	8.908	8.960	486,840	-0.01(-0.08%)
Jul 07, 2020	8.960	9.065	8.930	8.968	488,714	-0.29(-3.16%)
Jul 06, 2020	9.373	9.381	9.215	9.261	813,200	+0.23(+2.49%)
Jul 02, 2020	9.125	9.178	8.983	9.035	473,052	+0.13(+1.43%)

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.