Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.899	8.911	8.842	8.875	1,193,852	-0.06(-0.64%)
Sep 29, 2021	8.965	8.989	8.915	8.932	2,247,033	-0.08(-0.91%)
Sep 28, 2021	9.096	9.096	9.014	9.014	605,710	-0.08(-0.90%)
Sep 27, 2021	9.104	9.129	9.071	9.096	664,180	+0.12(+1.37%)
Sep 24, 2021	8.973	8.997	8.965	8.973	727,082	-0.03(-0.36%)
Sep 23, 2021	9.014	9.022	8.989	9.006	776,197	+0.00(+0.00%)
Sep 22, 2021	9.030	9.059	8.989	9.006	955,251	+0.07(+0.83%)
Sep 21, 2021	8.973	8.997	8.924	8.932	765,458	-0.01(-0.09%)
Sep 20, 2021	8.899	8.940	8.866	8.940	1,218,906	-0.08(-0.91%)
Sep 17, 2021	9.104	9.112	9.006	9.022	1,252,085	-0.01(-0.09%)
Sep 16, 2021	9.047	9.047	8.989	9.030	1,349,665	-0.07(-0.81%)
Sep 15, 2021	9.104	9.129	9.063	9.104	703,814	+0.01(+0.09%)
Sep 14, 2021	9.161	9.170	9.079	9.096	698,993	-0.02(-0.27%)
Sep 13, 2021	9.096	9.153	9.096	9.120	616,179	+0.08(+0.91%)
Sep 10, 2021	9.096	9.103	9.038	9.038	807,290	-0.11(-1.25%)
Sep 09, 2021	9.178	9.210	9.153	9.153	744,709	-0.08(-0.89%)
Sep 08, 2021	9.219	9.260	9.215	9.235	630,190	-0.02(-0.18%)
Sep 07, 2021	9.260	9.268	9.219	9.251	702,532	-0.06(-0.62%)
Sep 03, 2021	9.301	9.325	9.260	9.309	714,534	-0.03(-0.35%)
Sep 02, 2021	9.350	9.362	9.333	9.342	565,519	-0.07(-0.70%)
Sep 01, 2021	9.424	9.448	9.366	9.407	585,816	+0.09(+0.97%)
Aug 31, 2021	9.301	9.333	9.272	9.317	639,446	-0.10(-1.04%)
Aug 30, 2021	9.350	9.415	9.325	9.415	513,026	+0.02(+0.17%)
Aug 27, 2021	9.325	9.407	9.317	9.399	513,228	+0.02(+0.17%)
Aug 26, 2021	9.366	9.391	9.358	9.383	636,117	-0.07(-0.69%)
Aug 25, 2021	9.465	9.465	9.428	9.448	355,092	+0.03(+0.35%)
Aug 24, 2021	9.399	9.456	9.378	9.415	530,461	-0.02(-0.26%)
Aug 23, 2021	9.448	9.481	9.432	9.440	522,343	-0.01(-0.09%)
Aug 20, 2021	9.399	9.456	9.391	9.448	605,899	+0.14(+1.50%)
Aug 19, 2021	9.317	9.396	9.276	9.309	841,419	+0.00(+0.00%)
Aug 18, 2021	9.333	9.362	9.309	9.309	501,752	+0.02(+0.26%)
Aug 17, 2021	9.235	9.301	9.235	9.284	993,305	-0.08(-0.87%)
Aug 16, 2021	9.301	9.387	9.276	9.366	1,889,384	+0.01(+0.09%)
Aug 13, 2021	9.292	9.358	9.260	9.358	697,568	+0.10(+1.06%)
Aug 12, 2021	9.301	9.301	9.235	9.260	523,501	+0.01(+0.09%)
Aug 11, 2021	9.243	9.251	9.202	9.251	748,764	+0.08(+0.89%)
Aug 10, 2021	9.145	9.194	9.138	9.170	1,281,446	-0.07(-0.80%)
Aug 09, 2021	9.210	9.243	9.202	9.243	1,207,464	+0.04(+0.45%)
Aug 06, 2021	9.178	9.227	9.178	9.202	746,917	-0.01(-0.09%)
Aug 05, 2021	9.219	9.227	9.190	9.210	605,067	-0.02(-0.18%)
Aug 04, 2021	9.284	9.292	9.210	9.227	485,595	-0.07(-0.79%)
Aug 03, 2021	9.260	9.301	9.219	9.301	781,425	+0.11(+1.25%)
Aug 02, 2021	9.210	9.227	9.178	9.186	642,462	+0.05(+0.54%)
Jul 30, 2021	9.178	9.243	9.129	9.137	1,030,864	+0.05(+0.54%)
Jul 29, 2021	9.112	9.153	9.017	9.088	1,893,279	-0.33(-3.48%)
Jul 28, 2021	9.358	9.415	9.325	9.415	846,267	+0.02(+0.17%)
Jul 27, 2021	9.325	9.419	9.301	9.399	1,058,536	+0.03(+0.35%)
Jul 26, 2021	9.260	9.366	9.260	9.366	929,410	+0.15(+1.60%)
Jul 23, 2021	9.210	9.235	9.187	9.219	735,153	+0.05(+0.54%)
Jul 22, 2021	9.243	9.251	9.153	9.170	963,559	-0.03(-0.36%)
Jul 21, 2021	9.194	9.235	9.180	9.202	804,609	+0.08(+0.90%)
Jul 20, 2021	9.071	9.145	9.047	9.120	1,002,263	+0.05(+0.54%)
Jul 19, 2021	9.120	9.129	9.030	9.071	1,398,386	-0.22(-2.38%)
Jul 16, 2021	9.292	9.325	9.243	9.292	742,074	+0.03(+0.35%)
Jul 15, 2021	9.219	9.268	9.194	9.260	751,873	-0.09(-0.96%)
Jul 14, 2021	9.276	9.350	9.251	9.350	868,147	+0.02(+0.26%)
Jul 13, 2021	9.383	9.385	9.305	9.325	958,043	+0.00(+0.00%)
Jul 12, 2021	9.301	9.366	9.276	9.325	1,294,300	+0.07(+0.80%)
Jul 09, 2021	9.251	9.288	9.219	9.251	864,332	+0.16(+1.71%)
Jul 08, 2021	9.088	9.112	9.047	9.096	1,100,736	-0.06(-0.63%)
Jul 07, 2021	9.104	9.182	9.096	9.153	1,082,442	-0.11(-1.24%)
Jul 06, 2021	9.301	9.301	9.235	9.268	1,129,496	-0.08(-0.88%)
Jul 02, 2021	9.325	9.358	9.309	9.350	1,101,055	-0.07(-0.70%)

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.