Orange ADR

ORANY
🏛️ usa →
16.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.56 10.59 10.49 10.55 1.6M
2021-12-30 10.67 10.69 10.62 10.65 0.7M
2021-12-29 10.66 10.70 10.66 10.66 0.7M
2021-12-28 10.65 10.68 10.62 10.65 0.8M
2021-12-27 10.59 10.65 10.57 10.63 0.8M
2021-12-23 10.60 10.64 10.55 10.55 1.4M
2021-12-22 10.51 10.62 10.50 10.62 1.5M
2021-12-21 10.45 10.54 10.43 10.53 4.2M
2021-12-20 10.34 10.43 10.31 10.41 1.9M
2021-12-17 10.43 10.47 10.41 10.44 1.6M
2021-12-16 10.33 10.40 10.33 10.38 1.0M
2021-12-15 10.28 10.32 10.22 10.29 1.5M
2021-12-14 10.29 10.37 10.29 10.31 1.8M
2021-12-13 10.09 10.21 10.06 10.21 1.5M
2021-12-10 10.00 10.07 9.98 10.04 1.3M
2021-12-09 10.02 10.02 9.85 9.91 1.6M
2021-12-08 10.36 10.40 10.34 10.36 1.1M
2021-12-07 10.43 10.44 10.31 10.32 1.0M
2021-12-06 10.37 10.47 10.32 10.36 1.4M
2021-12-03 10.30 10.33 10.28 10.33 1.5M
2021-12-02 10.50 10.54 10.45 10.47 1.4M
2021-12-01 10.87 10.89 10.66 10.66 1.2M
2021-11-30 10.79 10.79 10.63 10.72 1.6M
2021-11-29 10.84 10.86 10.76 10.79 1.2M
2021-11-26 10.89 10.95 10.85 10.87 1.1M
2021-11-24 11.10 11.16 11.06 11.09 0.5M
2021-11-23 11.12 11.21 11.10 11.20 0.8M
2021-11-22 11.01 11.12 10.98 11.05 0.7M
2021-11-19 10.97 10.97 10.87 10.90 2.4M
2021-11-18 11.13 11.19 11.09 11.11 1.4M
2021-11-17 11.06 11.09 11.03 11.06 1.2M
2021-11-16 11.24 11.25 11.10 11.11 0.7M
2021-11-15 11.29 11.30 11.22 11.22 0.5M
2021-11-12 11.29 11.30 11.27 11.29 0.9M
2021-11-11 11.31 11.35 11.28 11.31 1.3M
2021-11-10 11.38 11.41 11.30 11.31 0.5M
2021-11-09 11.23 11.28 11.19 11.26 1.4M
2021-11-08 11.16 11.17 11.13 11.15 0.4M
2021-11-05 11.07 11.17 11.07 11.14 1.0M
2021-11-04 11.00 11.00 10.93 10.99 0.7M
2021-11-03 11.01 11.13 11.00 11.09 0.9M
2021-11-02 11.10 11.10 11.02 11.07 0.6M
2021-11-01 11.09 11.13 11.07 11.11 1.1M
2021-10-29 10.94 10.97 10.90 10.91 0.4M
2021-10-28 11.03 11.06 10.98 11.06 0.7M
2021-10-27 11.03 11.07 10.98 11.02 0.8M
2021-10-26 10.88 11.02 10.82 10.97 1.3M
2021-10-25 11.18 11.18 11.13 11.15 0.6M
2021-10-22 11.28 11.33 11.24 11.28 0.5M
2021-10-21 11.24 11.28 11.19 11.19 0.6M
2021-10-20 11.10 11.19 11.09 11.17 0.5M
2021-10-19 10.98 11.03 10.98 10.99 0.5M
2021-10-18 11.03 11.05 10.97 11.04 0.6M
2021-10-15 11.07 11.14 11.05 11.08 0.5M
2021-10-14 11.02 11.05 10.99 11.02 0.6M
2021-10-13 10.90 10.95 10.86 10.95 0.5M
2021-10-12 10.90 10.93 10.85 10.90 0.5M
2021-10-11 10.95 10.97 10.90 10.91 0.5M
2021-10-08 10.96 10.99 10.93 10.95 0.4M
2021-10-07 10.98 11.01 10.89 10.91 0.9M
2021-10-06 10.86 10.88 10.78 10.88 0.7M
2021-10-05 10.96 10.97 10.90 10.91 0.9M
2021-10-04 10.84 10.96 10.84 10.93 1.1M
2021-10-01 10.80 10.82 10.73 10.78 1.1M
2021-09-30 10.86 10.88 10.79 10.83 1.0M
2021-09-29 10.94 10.97 10.88 10.90 1.8M
2021-09-28 11.10 11.10 11.00 11.00 0.5M
2021-09-27 11.11 11.14 11.07 11.10 0.5M
2021-09-24 10.95 10.98 10.94 10.95 0.6M
2021-09-23 11.00 11.01 10.97 10.99 0.6M
2021-09-22 11.02 11.06 10.97 10.99 0.8M
2021-09-21 10.95 10.98 10.89 10.90 0.6M
2021-09-20 10.86 10.91 10.82 10.91 1.0M
2021-09-17 11.11 11.12 10.99 11.01 1.0M
2021-09-16 11.04 11.04 10.97 11.02 1.1M
2021-09-15 11.11 11.14 11.06 11.11 0.6M
2021-09-14 11.18 11.19 11.08 11.10 0.6M
2021-09-13 11.10 11.17 11.10 11.13 0.5M
2021-09-10 11.10 11.11 11.03 11.03 0.7M
2021-09-09 11.20 11.24 11.17 11.17 0.6M
2021-09-08 11.25 11.30 11.25 11.27 0.5M
2021-09-07 11.30 11.31 11.25 11.29 0.6M
2021-09-03 11.35 11.38 11.30 11.36 0.6M
2021-09-02 11.41 11.43 11.39 11.40 0.5M
2021-09-01 11.50 11.53 11.43 11.48 0.5M
2021-08-31 11.35 11.39 11.32 11.37 0.5M
2021-08-30 11.41 11.49 11.38 11.49 0.4M
2021-08-27 11.38 11.48 11.37 11.47 0.4M
2021-08-26 11.43 11.46 11.42 11.45 0.5M
2021-08-25 11.55 11.55 11.51 11.53 0.3M
2021-08-24 11.47 11.54 11.45 11.49 0.4M
2021-08-23 11.53 11.57 11.51 11.52 0.4M
2021-08-20 11.47 11.54 11.46 11.53 0.5M
2021-08-19 11.37 11.47 11.32 11.36 0.7M
2021-08-18 11.39 11.43 11.36 11.36 0.4M
2021-08-17 11.27 11.35 11.27 11.33 0.8M
2021-08-16 11.35 11.46 11.32 11.43 1.5M
2021-08-13 11.34 11.42 11.30 11.42 0.6M
2021-08-12 11.35 11.35 11.27 11.30 0.4M
2021-08-11 11.28 11.29 11.23 11.29 0.6M
2021-08-10 11.16 11.22 11.16 11.19 1.1M
2021-08-09 11.24 11.28 11.23 11.28 1.0M
2021-08-06 11.20 11.26 11.20 11.23 0.6M
2021-08-05 11.25 11.26 11.22 11.24 0.5M
2021-08-04 11.32 11.34 11.24 11.26 0.4M
2021-08-03 11.30 11.35 11.25 11.35 0.6M
2021-08-02 11.24 11.26 11.21 11.21 0.5M
2021-07-30 11.20 11.28 11.14 11.15 0.8M
2021-07-29 11.11 11.14 11.01 11.09 1.6M
2021-07-28 11.42 11.49 11.38 11.49 0.7M
2021-07-27 11.38 11.50 11.35 11.47 0.9M
2021-07-26 11.30 11.43 11.30 11.43 0.8M
2021-07-23 11.24 11.27 11.21 11.25 0.6M
2021-07-22 11.28 11.29 11.17 11.19 0.8M
2021-07-21 11.22 11.27 11.20 11.23 0.7M
2021-07-20 11.07 11.16 11.04 11.13 0.8M
2021-07-19 11.13 11.14 11.02 11.07 1.1M
2021-07-16 11.34 11.38 11.28 11.34 0.6M
2021-07-15 11.23 11.31 11.23 11.30 0.6M
2021-07-14 11.32 11.41 11.29 11.41 0.7M
2021-07-13 11.45 11.45 11.36 11.38 0.8M
2021-07-12 11.35 11.43 11.32 11.38 1.1M
2021-07-09 11.29 11.34 11.25 11.29 0.7M
2021-07-08 11.09 11.13 11.04 11.10 0.9M
2021-07-07 11.11 11.21 11.10 11.17 0.9M
2021-07-06 11.35 11.35 11.27 11.31 0.9M
2021-07-02 11.38 11.42 11.36 11.41 0.9M
2021-07-01 11.48 11.51 11.43 11.49 0.8M
2021-06-30 11.47 11.51 11.42 11.44 0.6M
2021-06-29 11.46 11.46 11.41 11.44 0.6M
2021-06-28 11.50 11.50 11.46 11.46 1.3M
2021-06-25 11.49 11.56 11.47 11.55 0.8M
2021-06-24 11.47 11.55 11.47 11.54 1.2M
2021-06-23 11.63 11.64 11.56 11.60 1.1M
2021-06-22 11.82 11.87 11.80 11.81 1.1M
2021-06-21 11.80 11.88 11.79 11.88 0.6M
2021-06-18 11.74 11.84 11.70 11.82 1.4M
2021-06-17 11.97 12.01 11.96 11.99 0.7M
2021-06-16 12.26 12.26 12.12 12.13 0.5M
2021-06-15 12.27 12.31 12.25 12.28 0.4M
2021-06-14 12.13 12.23 12.12 12.22 0.7M
2021-06-11 12.15 12.20 12.10 12.18 1.0M
2021-06-10 12.72 12.91 12.72 12.87 1.2M
2021-06-09 12.95 12.97 12.89 12.92 0.8M
2021-06-08 12.77 12.91 12.74 12.88 0.8M
2021-06-07 12.91 12.93 12.85 12.92 0.4M
2021-06-04 12.82 12.89 12.79 12.87 0.6M
2021-06-03 12.83 12.89 12.81 12.87 0.5M
2021-06-02 12.85 12.96 12.83 12.93 0.5M
2021-06-01 12.83 12.86 12.81 12.85 0.4M
2021-05-28 12.79 12.83 12.75 12.80 0.3M
2021-05-27 12.95 12.98 12.65 12.82 0.9M
2021-05-26 12.78 12.79 12.73 12.75 0.3M
2021-05-25 12.88 12.88 12.81 12.86 0.3M
2021-05-24 12.87 12.92 12.87 12.89 0.2M
2021-05-21 12.88 12.90 12.84 12.86 0.4M
2021-05-20 12.77 12.84 12.75 12.82 0.4M
2021-05-19 12.78 12.78 12.62 12.72 0.7M
2021-05-18 12.87 12.95 12.83 12.89 0.6M
2021-05-17 13.06 13.09 12.99 13.01 0.5M
2021-05-14 12.85 12.95 12.83 12.94 0.5M
2021-05-13 12.57 12.73 12.57 12.73 0.4M
2021-05-12 12.68 12.73 12.66 12.68 0.4M
2021-05-11 12.65 12.69 12.59 12.64 0.6M
2021-05-10 12.91 12.98 12.87 12.90 0.5M
2021-05-07 12.71 12.79 12.69 12.79 0.3M
2021-05-06 12.65 12.77 12.64 12.74 0.7M
2021-05-05 12.55 12.62 12.52 12.61 0.5M
2021-05-04 12.60 12.64 12.55 12.64 0.6M
2021-05-03 12.51 12.61 12.50 12.59 0.4M
2021-04-30 12.60 12.60 12.46 12.52 0.4M
2021-04-29 12.65 12.66 12.58 12.65 0.5M
2021-04-28 12.64 12.70 12.61 12.67 0.4M
2021-04-27 12.55 12.55 12.48 12.51 0.3M
2021-04-26 12.52 12.52 12.45 12.47 0.5M
2021-04-23 12.46 12.54 12.41 12.51 0.8M
2021-04-22 12.37 12.49 12.32 12.44 0.9M
2021-04-21 12.63 12.70 12.62 12.70 0.6M
2021-04-20 12.62 12.69 12.59 12.67 0.7M
2021-04-19 12.62 12.65 12.51 12.64 0.6M
2021-04-16 12.42 12.48 12.38 12.47 0.3M
2021-04-15 12.32 12.36 12.25 12.30 0.8M
2021-04-14 12.22 12.31 12.21 12.29 0.6M
2021-04-13 12.14 12.31 12.14 12.29 0.5M
2021-04-12 12.37 12.44 12.33 12.37 0.6M
2021-04-09 12.45 12.50 12.44 12.50 0.4M
2021-04-08 12.55 12.61 12.50 12.56 0.9M
2021-04-07 12.56 12.57 12.48 12.49 0.5M
2021-04-06 12.43 12.47 12.41 12.42 0.4M
2021-04-05 12.41 12.57 12.41 12.57 0.3M
2021-04-01 12.32 12.39 12.27 12.36 0.5M
2021-03-31 12.34 12.40 12.32 12.33 0.5M
2021-03-30 12.45 12.47 12.39 12.46 1.0M
2021-03-29 12.47 12.57 12.45 12.52 0.6M
2021-03-26 12.39 12.42 12.32 12.41 0.5M
2021-03-25 12.26 12.35 12.22 12.32 0.8M
2021-03-24 12.33 12.41 12.30 12.38 0.8M
2021-03-23 12.49 12.60 12.49 12.50 0.4M
2021-03-22 12.48 12.60 12.44 12.57 0.6M
2021-03-19 12.54 12.58 12.41 12.45 1.1M
2021-03-18 12.50 12.58 12.47 12.48 0.6M
2021-03-17 12.41 12.56 12.38 12.55 0.5M
2021-03-16 12.40 12.45 12.35 12.42 0.5M
2021-03-15 12.45 12.47 12.34 12.43 0.9M
2021-03-12 12.26 12.34 12.25 12.32 0.6M
2021-03-11 12.20 12.27 12.15 12.26 0.6M
2021-03-10 12.15 12.24 12.11 12.24 0.9M
2021-03-09 11.96 11.98 11.83 11.90 0.7M
2021-03-08 11.82 11.90 11.81 11.84 0.8M
2021-03-05 11.79 11.90 11.73 11.88 0.6M
2021-03-04 11.79 11.86 11.61 11.73 1.2M
2021-03-03 11.61 11.72 11.56 11.66 0.8M
2021-03-02 11.65 11.76 11.60 11.74 0.6M
2021-03-01 11.64 11.68 11.61 11.63 1.0M
2021-02-26 11.70 11.71 11.56 11.57 0.9M
2021-02-25 12.01 12.09 11.86 11.89 0.7M
2021-02-24 11.77 11.96 11.77 11.93 0.6M
2021-02-23 11.92 12.03 11.84 11.97 1.0M
2021-02-22 11.76 11.89 11.75 11.84 1.2M
2021-02-19 12.00 12.00 11.73 11.74 1.2M
2021-02-18 11.79 11.88 11.73 11.83 0.9M
2021-02-17 12.04 12.19 12.00 12.18 1.1M
2021-02-16 11.99 12.04 11.97 12.04 0.5M
2021-02-12 11.83 11.89 11.80 11.88 0.4M
2021-02-11 11.91 11.92 11.79 11.86 0.6M
2021-02-10 12.03 12.08 11.93 12.02 0.9M
2021-02-09 11.82 11.88 11.78 11.87 1.1M
2021-02-08 11.97 12.00 11.84 11.87 1.1M
2021-02-05 11.87 11.96 11.81 11.94 0.9M
2021-02-04 11.74 11.86 11.72 11.84 0.5M
2021-02-03 11.75 11.96 11.68 11.94 1.0M
2021-02-02 11.76 11.82 11.71 11.79 0.7M
2021-02-01 11.93 11.93 11.76 11.80 0.6M
2021-01-29 11.82 11.87 11.70 11.75 0.6M
2021-01-28 11.85 11.95 11.82 11.91 0.6M
2021-01-27 11.95 12.01 11.84 11.92 1.0M
2021-01-26 11.82 11.94 11.79 11.92 1.0M
2021-01-25 11.57 11.69 11.54 11.69 0.6M
2021-01-22 11.69 11.77 11.65 11.71 0.4M
2021-01-21 11.71 11.72 11.64 11.66 1.0M
2021-01-20 11.73 11.79 11.67 11.77 0.4M
2021-01-19 11.86 11.87 11.72 11.77 0.6M
2021-01-15 11.79 11.88 11.78 11.82 1.2M
2021-01-14 12.07 12.18 12.03 12.16 0.5M
2021-01-13 12.52 12.57 12.40 12.45 0.4M
2021-01-12 12.22 12.30 12.16 12.30 0.4M
2021-01-11 12.18 12.36 12.18 12.34 0.7M
2021-01-08 12.51 12.53 12.39 12.48 0.7M
2021-01-07 12.71 12.74 12.58 12.68 0.5M
2021-01-06 12.45 12.54 12.41 12.47 0.6M
2021-01-05 12.16 12.25 12.14 12.20 0.5M
2021-01-04 12.40 12.42 12.18 12.25 0.9M