Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.74	10.78	10.71	10.76	488,803	+0.07(+0.61%)
Sep 28, 2023	10.68	10.74	10.67	10.69	470,447	+0.00(+0.00%)
Sep 27, 2023	10.65	10.69	10.61	10.69	674,600	-0.17(-1.55%)
Sep 26, 2023	10.84	10.89	10.83	10.86	251,941	-0.03(-0.26%)
Sep 25, 2023	10.91	10.90	10.87	10.89	295,580	-0.17(-1.52%)
Sep 22, 2023	11.06	11.08	11.02	11.06	282,483	-0.15(-1.34%)
Sep 21, 2023	11.16	11.24	11.16	11.21	225,790	-0.01(-0.08%)
Sep 20, 2023	11.27	11.30	11.20	11.22	318,049	+0.07(+0.67%)
Sep 19, 2023	11.07	11.14	11.07	11.14	275,150	+0.05(+0.42%)
Sep 18, 2023	11.02	11.09	10.98	11.09	300,538	+0.10(+0.94%)
Sep 15, 2023	11.02	11.09	10.98	10.99	1,240,064	+0.06(+0.51%)
Sep 14, 2023	10.91	10.94	10.91	10.94	270,362	-0.02(-0.17%)
Sep 13, 2023	10.93	10.96	10.90	10.95	272,061	-0.01(-0.09%)
Sep 12, 2023	11.00	11.00	10.93	10.96	263,280	+0.04(+0.34%)
Sep 11, 2023	10.90	10.94	10.88	10.93	349,515	+0.12(+1.13%)
Sep 08, 2023	10.79	10.84	10.78	10.80	212,407	+0.05(+0.44%)
Sep 07, 2023	10.71	10.79	10.71	10.76	439,494	+0.20(+1.86%)
Sep 06, 2023	10.50	10.60	10.47	10.56	391,625	+0.17(+1.62%)
Sep 05, 2023	10.39	10.40	10.34	10.39	364,538	-0.09(-0.89%)
Sep 01, 2023	10.56	10.57	10.48	10.49	210,889	+0.02(+0.18%)
Aug 31, 2023	10.57	10.57	10.43	10.47	215,754	-0.08(-0.80%)
Aug 30, 2023	10.57	10.62	10.54	10.55	195,421	+0.03(+0.27%)
Aug 29, 2023	10.44	10.52	10.44	10.52	317,567	+0.11(+1.08%)
Aug 28, 2023	10.42	10.43	10.38	10.41	291,847	+0.05(+0.45%)
Aug 25, 2023	10.37	10.37	10.29	10.36	301,897	+0.06(+0.54%)
Aug 24, 2023	10.31	10.37	10.31	10.31	213,464	-0.10(-0.99%)
Aug 23, 2023	10.35	10.41	10.34	10.41	274,009	+0.12(+1.18%)
Aug 22, 2023	10.36	10.36	10.27	10.29	292,685	-0.08(-0.81%)
Aug 21, 2023	10.37	10.38	10.35	10.37	417,190	+0.01(+0.09%)
Aug 18, 2023	10.33	10.40	10.32	10.36	465,022	+0.04(+0.36%)
Aug 17, 2023	10.38	10.39	10.33	10.33	282,483	-0.04(-0.36%)
Aug 16, 2023	10.37	10.40	10.34	10.36	313,321	+0.00(+0.00%)
Aug 15, 2023	10.48	10.48	10.36	10.36	355,632	-0.11(-1.07%)
Aug 14, 2023	10.45	10.51	10.42	10.48	375,665	+0.00(+0.00%)
Aug 11, 2023	10.46	10.50	10.44	10.48	309,347	+0.01(+0.09%)
Aug 10, 2023	10.51	10.56	10.45	10.47	437,287	+0.12(+1.18%)
Aug 09, 2023	10.36	10.44	10.33	10.35	764,965	+0.02(+0.18%)
Aug 08, 2023	10.33	10.35	10.28	10.33	581,626	-0.07(-0.63%)
Aug 07, 2023	10.35	10.39	10.33	10.39	468,198	+0.05(+0.45%)
Aug 04, 2023	10.35	10.43	10.35	10.35	315,355	+0.02(+0.18%)
Aug 03, 2023	10.32	10.35	10.27	10.33	430,460	-0.07(-0.72%)
Aug 02, 2023	10.45	10.46	10.39	10.40	434,856	-0.10(-0.98%)
Aug 01, 2023	10.52	10.55	10.48	10.51	1,423,508	-0.08(-0.80%)
Jul 31, 2023	10.64	10.66	10.59	10.59	295,641	-0.10(-0.96%)
Jul 28, 2023	10.67	10.73	10.65	10.69	341,529	-0.04(-0.35%)
Jul 27, 2023	10.83	10.85	10.73	10.73	364,652	-0.13(-1.21%)
Jul 26, 2023	10.73	10.87	10.70	10.86	409,767	-0.30(-2.68%)
Jul 25, 2023	11.13	11.16	11.08	11.16	270,375	-0.10(-0.91%)
Jul 24, 2023	11.25	11.30	11.23	11.26	242,399	+0.04(+0.33%)
Jul 21, 2023	11.24	11.24	11.15	11.23	269,202	-0.01(-0.08%)
Jul 20, 2023	11.24	11.30	11.22	11.24	348,790	+0.15(+1.35%)
Jul 19, 2023	11.08	11.11	11.04	11.09	345,888	+0.17(+1.54%)
Jul 18, 2023	10.91	10.95	10.90	10.92	505,269	-0.13(-1.19%)
Jul 17, 2023	11.07	11.08	11.01	11.05	439,507	+0.05(+0.43%)
Jul 14, 2023	11.03	11.05	10.97	11.00	346,557	+0.04(+0.34%)
Jul 13, 2023	10.95	10.96	10.91	10.96	265,487	+0.07(+0.60%)
Jul 12, 2023	10.80	10.90	10.80	10.90	289,207	+0.15(+1.39%)
Jul 11, 2023	10.66	10.75	10.66	10.75	329,711	+0.10(+0.97%)
Jul 10, 2023	10.65	10.67	10.63	10.65	379,594	+0.07(+0.62%)
Jul 07, 2023	10.49	10.59	10.45	10.58	511,179	-0.02(-0.18%)
Jul 06, 2023	10.64	10.64	10.57	10.60	465,318	-0.12(-1.14%)
Jul 05, 2023	10.76	10.76	10.68	10.72	632,766	-0.19(-1.72%)

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.