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
2022-12-30 9.97 9.98 9.87 9.88 0.7M
2022-12-29 9.94 9.99 9.93 9.96 0.6M
2022-12-28 9.94 9.98 9.83 9.84 0.5M
2022-12-27 9.90 9.95 9.89 9.94 0.5M
2022-12-23 9.90 9.93 9.87 9.93 0.6M
2022-12-22 9.81 9.87 9.80 9.86 0.7M
2022-12-21 9.75 9.80 9.72 9.80 0.5M
2022-12-20 9.66 9.72 9.62 9.65 0.9M
2022-12-19 9.80 9.81 9.72 9.76 0.7M
2022-12-16 9.72 9.76 9.64 9.76 1.6M
2022-12-15 9.91 9.93 9.79 9.79 0.8M
2022-12-14 9.81 9.94 9.81 9.86 1.3M
2022-12-13 9.90 9.94 9.75 9.82 2.2M
2022-12-12 9.79 9.81 9.74 9.79 0.6M
2022-12-09 9.70 9.82 9.70 9.75 0.7M
2022-12-08 9.70 9.75 9.69 9.75 0.5M
2022-12-07 9.80 9.84 9.77 9.79 0.8M
2022-12-06 9.89 9.95 9.87 9.95 0.6M
2022-12-05 9.86 9.90 9.79 9.81 0.6M
2022-12-02 9.80 9.88 9.78 9.84 0.6M
2022-12-01 9.94 10.02 9.92 9.98 0.9M
2022-11-30 10.12 10.19 10.05 10.19 1.3M
2022-11-29 10.09 10.19 10.08 10.14 0.6M
2022-11-28 10.27 10.28 10.15 10.18 0.5M
2022-11-25 10.25 10.31 10.25 10.28 0.3M
2022-11-23 10.19 10.22 10.14 10.22 0.5M
2022-11-22 10.10 10.17 10.10 10.17 0.6M
2022-11-21 10.14 10.15 9.85 9.95 1.9M
2022-11-18 10.13 10.17 10.10 10.14 0.7M
2022-11-17 9.95 10.07 9.95 10.06 0.7M
2022-11-16 10.02 10.12 10.01 10.08 0.5M
2022-11-15 10.14 10.14 10.01 10.08 0.7M
2022-11-14 10.10 10.15 10.02 10.02 0.8M
2022-11-11 9.93 9.99 9.85 9.99 0.5M
2022-11-10 9.94 9.99 9.85 9.95 0.7M
2022-11-09 9.71 9.76 9.67 9.72 0.6M
2022-11-08 9.79 9.87 9.76 9.83 0.6M
2022-11-07 9.69 9.76 9.67 9.76 0.5M
2022-11-04 9.62 9.74 9.58 9.71 0.6M
2022-11-03 9.46 9.47 9.40 9.46 0.5M
2022-11-02 9.63 9.75 9.58 9.60 0.7M
2022-11-01 9.63 9.67 9.52 9.55 0.6M
2022-10-31 9.48 9.54 9.45 9.52 0.8M
2022-10-28 9.49 9.56 9.46 9.53 0.6M
2022-10-27 9.41 9.46 9.34 9.37 0.8M
2022-10-26 9.41 9.50 9.41 9.49 0.8M
2022-10-25 9.16 9.41 9.14 9.33 1.0M
2022-10-24 9.31 9.41 9.30 9.39 1.4M
2022-10-21 9.16 9.30 9.12 9.26 1.7M
2022-10-20 9.18 9.28 9.16 9.19 1.0M
2022-10-19 9.27 9.35 9.22 9.26 1.1M
2022-10-18 9.28 9.28 9.16 9.21 1.2M
2022-10-17 9.15 9.22 9.14 9.18 0.7M
2022-10-14 9.06 9.07 8.98 8.99 0.9M
2022-10-13 8.90 9.10 8.88 9.06 1.0M
2022-10-12 8.85 8.96 8.81 8.87 1.0M
2022-10-11 8.94 9.05 8.91 8.93 1.3M
2022-10-10 8.96 9.02 8.92 8.92 1.0M
2022-10-07 8.94 9.00 8.90 8.90 1.0M
2022-10-06 8.98 8.99 8.85 8.86 0.8M
2022-10-05 9.16 9.21 9.08 9.15 1.2M
2022-10-04 9.36 9.43 9.34 9.42 1.7M
2022-10-03 9.20 9.25 9.16 9.22 0.9M
2022-09-30 9.01 9.05 8.95 8.99 1.2M
2022-09-29 8.98 9.07 8.94 9.04 1.3M
2022-09-28 9.00 9.18 8.98 9.14 1.0M
2022-09-27 9.12 9.21 9.03 9.05 1.8M
2022-09-26 9.17 9.23 9.11 9.11 1.5M
2022-09-23 9.47 9.47 9.34 9.37 0.8M
2022-09-22 9.68 9.69 9.62 9.64 1.0M
2022-09-21 9.64 9.65 9.52 9.54 0.8M
2022-09-20 9.81 9.81 9.70 9.71 1.2M
2022-09-19 9.98 10.10 9.97 10.07 0.7M
2022-09-16 10.03 10.11 10.02 10.07 0.9M
2022-09-15 10.10 10.17 10.07 10.15 0.6M
2022-09-14 10.10 10.15 10.06 10.12 0.8M
2022-09-13 10.24 10.28 10.12 10.17 1.0M
2022-09-12 10.26 10.36 10.25 10.30 0.7M
2022-09-09 10.14 10.17 10.10 10.13 0.6M
2022-09-08 10.03 10.04 9.93 9.99 1.1M
2022-09-07 10.01 10.10 9.97 10.09 1.1M
2022-09-06 10.05 10.11 10.00 10.03 0.9M
2022-09-02 10.13 10.20 9.98 10.01 1.3M
2022-09-01 9.98 10.10 9.97 10.10 1.1M
2022-08-31 10.10 10.17 9.95 10.09 1.3M
2022-08-30 10.22 10.22 10.14 10.19 1.1M
2022-08-29 10.10 10.23 10.08 10.22 1.0M
2022-08-26 10.07 10.07 9.94 9.94 0.9M
2022-08-25 10.10 10.17 10.05 10.15 0.8M
2022-08-24 10.07 10.13 10.03 10.10 0.7M
2022-08-23 10.22 10.29 10.20 10.26 0.8M
2022-08-22 10.21 10.30 10.20 10.30 1.2M
2022-08-19 10.36 10.41 10.36 10.36 0.5M
2022-08-18 10.50 10.50 10.36 10.42 0.5M
2022-08-17 10.42 10.52 10.40 10.49 0.5M
2022-08-16 10.39 10.53 10.39 10.46 1.1M
2022-08-15 10.31 10.34 10.26 10.33 0.6M
2022-08-12 10.34 10.38 10.30 10.34 0.4M
2022-08-11 10.42 10.43 10.34 10.34 0.5M
2022-08-10 10.42 10.44 10.34 10.36 0.9M
2022-08-09 10.34 10.41 10.30 10.30 1.1M
2022-08-08 10.26 10.28 10.14 10.14 0.9M
2022-08-05 10.19 10.26 10.18 10.25 0.8M
2022-08-04 10.09 10.11 10.07 10.10 0.4M
2022-08-03 10.09 10.10 10.00 10.04 0.7M
2022-08-02 10.30 10.33 10.14 10.16 0.9M
2022-08-01 10.25 10.26 10.15 10.15 0.8M
2022-07-29 10.09 10.20 10.07 10.17 0.5M
2022-07-28 10.00 10.11 9.94 10.07 1.0M
2022-07-27 10.25 10.34 10.18 10.33 0.7M
2022-07-26 10.29 10.33 10.25 10.28 0.8M
2022-07-25 10.43 10.49 10.39 10.44 1.0M
2022-07-22 10.27 10.35 10.23 10.28 0.9M
2022-07-21 10.38 10.47 10.34 10.46 0.6M
2022-07-20 10.60 10.61 10.48 10.50 0.9M
2022-07-19 10.75 10.81 10.70 10.71 0.6M
2022-07-18 10.67 10.68 10.54 10.56 1.0M
2022-07-15 10.58 10.63 10.55 10.58 0.4M
2022-07-14 10.40 10.55 10.38 10.52 0.7M
2022-07-13 10.70 10.80 10.67 10.74 0.6M
2022-07-12 10.68 10.80 10.67 10.74 1.1M
2022-07-11 10.62 10.68 10.60 10.60 0.7M
2022-07-08 10.72 10.76 10.70 10.74 0.7M
2022-07-07 11.00 11.01 10.83 10.92 1.0M
2022-07-06 11.25 11.29 11.17 11.28 0.7M
2022-07-05 11.47 11.48 11.29 11.48 0.8M
2022-07-01 11.73 11.83 11.68 11.83 0.5M
2022-06-30 11.66 11.79 11.63 11.77 0.4M
2022-06-29 11.77 11.80 11.71 11.72 0.5M
2022-06-28 11.94 11.94 11.80 11.85 0.7M
2022-06-27 11.75 11.82 11.72 11.76 0.7M
2022-06-24 11.72 11.79 11.68 11.79 0.6M
2022-06-23 11.67 11.68 11.55 11.64 0.6M
2022-06-22 11.62 11.77 11.60 11.63 0.9M
2022-06-21 11.53 11.56 11.47 11.54 0.7M
2022-06-17 11.46 11.49 11.34 11.37 1.0M
2022-06-16 11.28 11.48 11.28 11.43 1.0M
2022-06-15 11.32 11.39 11.20 11.36 0.9M
2022-06-14 11.33 11.37 11.16 11.21 1.1M
2022-06-13 11.31 11.37 11.25 11.26 1.2M
2022-06-10 11.21 11.38 11.16 11.31 1.0M
2022-06-09 11.58 11.62 11.47 11.48 0.4M
2022-06-08 11.65 11.65 11.52 11.52 0.6M
2022-06-07 11.81 11.91 11.79 11.88 0.5M
2022-06-06 11.85 11.93 11.83 11.92 0.7M
2022-06-03 11.94 11.95 11.88 11.90 0.8M
2022-06-02 12.36 12.41 12.27 12.41 0.6M
2022-06-01 12.48 12.48 12.32 12.43 0.5M
2022-05-31 12.43 12.50 12.36 12.49 0.4M
2022-05-27 12.56 12.60 12.47 12.48 0.4M
2022-05-26 12.57 12.65 12.55 12.60 0.6M
2022-05-25 12.55 12.56 12.48 12.55 0.4M
2022-05-24 12.50 12.71 12.50 12.69 0.7M
2022-05-23 12.33 12.48 12.33 12.48 0.6M
2022-05-20 12.20 12.26 12.12 12.26 0.6M
2022-05-19 12.12 12.24 12.11 12.21 0.4M
2022-05-18 12.25 12.29 12.14 12.14 0.5M
2022-05-17 12.26 12.36 12.24 12.35 0.4M
2022-05-16 12.12 12.36 12.08 12.36 0.7M
2022-05-13 12.07 12.15 12.04 12.11 0.6M
2022-05-12 12.23 12.25 11.99 12.07 0.8M
2022-05-11 12.26 12.35 12.11 12.12 0.9M
2022-05-10 12.33 12.38 12.24 12.33 0.7M
2022-05-09 12.17 12.32 12.15 12.23 0.9M
2022-05-06 12.17 12.26 12.10 12.18 0.7M
2022-05-05 12.22 12.24 12.08 12.14 0.6M
2022-05-04 12.10 12.29 12.05 12.28 0.7M
2022-05-03 12.00 12.05 11.97 12.03 0.5M
2022-05-02 11.85 11.89 11.74 11.80 0.8M
2022-04-29 11.94 11.94 11.75 11.75 0.7M
2022-04-28 11.87 11.99 11.82 11.97 0.7M
2022-04-27 11.92 11.98 11.87 11.90 0.6M
2022-04-26 12.05 12.11 11.90 11.92 0.6M
2022-04-25 12.01 12.03 11.87 12.03 0.7M
2022-04-22 12.06 12.08 11.95 11.99 0.6M
2022-04-21 12.15 12.16 11.91 11.94 0.5M
2022-04-20 12.10 12.18 12.08 12.11 0.6M
2022-04-19 12.13 12.14 12.07 12.12 0.3M
2022-04-18 12.23 12.27 12.13 12.18 0.3M
2022-04-14 12.17 12.25 12.14 12.24 0.5M
2022-04-13 12.12 12.19 12.09 12.19 0.5M
2022-04-12 12.06 12.11 11.99 12.03 0.8M
2022-04-11 12.08 12.16 12.04 12.07 0.5M
2022-04-08 11.93 12.06 11.93 11.99 0.5M
2022-04-07 11.96 11.97 11.82 11.91 0.4M
2022-04-06 11.76 11.90 11.71 11.86 0.6M
2022-04-05 11.64 11.72 11.63 11.66 0.5M
2022-04-04 11.74 11.84 11.73 11.80 0.7M
2022-04-01 11.96 11.99 11.86 11.99 0.7M
2022-03-31 11.84 11.92 11.82 11.82 0.6M
2022-03-30 11.91 11.99 11.85 11.98 0.4M
2022-03-29 11.98 12.01 11.90 11.97 0.4M
2022-03-28 11.92 11.99 11.87 11.95 0.5M
2022-03-25 11.79 11.90 11.79 11.89 0.6M
2022-03-24 11.75 11.82 11.73 11.80 0.4M
2022-03-23 11.67 11.75 11.66 11.70 0.4M
2022-03-22 11.79 11.85 11.75 11.81 0.4M
2022-03-21 11.77 11.79 11.69 11.73 0.6M
2022-03-18 11.60 11.66 11.55 11.64 0.6M
2022-03-17 11.76 11.87 11.72 11.84 0.6M
2022-03-16 11.67 11.78 11.53 11.68 1.3M
2022-03-15 11.64 11.74 11.61 11.69 0.7M
2022-03-14 11.57 11.67 11.53 11.57 0.6M
2022-03-11 11.57 11.61 11.37 11.38 0.8M
2022-03-10 11.55 11.67 11.55 11.59 0.6M
2022-03-09 11.50 11.67 11.48 11.59 1.6M
2022-03-08 11.26 11.45 11.13 11.26 1.6M
2022-03-07 11.18 11.20 11.01 11.02 1.6M
2022-03-04 11.37 11.42 11.27 11.36 1.1M
2022-03-03 11.83 11.91 11.75 11.82 1.0M
2022-03-02 11.83 12.04 11.83 12.01 1.1M
2022-03-01 11.99 12.08 11.89 11.92 1.1M
2022-02-28 12.04 12.16 12.01 12.08 0.9M
2022-02-25 12.17 12.31 12.17 12.30 1.0M
2022-02-24 11.95 12.07 11.79 12.05 1.7M
2022-02-23 12.53 12.56 12.35 12.38 0.8M
2022-02-22 12.34 12.42 12.32 12.39 0.7M
2022-02-18 12.36 12.46 12.36 12.46 0.5M
2022-02-17 12.35 12.41 12.27 12.38 0.6M
2022-02-16 12.32 12.39 12.23 12.34 1.1M
2022-02-15 12.33 12.40 12.30 12.32 0.5M
2022-02-14 12.17 12.27 12.11 12.26 0.8M
2022-02-11 12.32 12.42 12.24 12.26 0.9M
2022-02-10 12.37 12.45 12.36 12.38 0.8M
2022-02-09 12.35 12.43 12.33 12.37 0.7M
2022-02-08 12.31 12.37 12.23 12.28 0.8M
2022-02-07 11.94 12.05 11.92 12.03 0.7M
2022-02-04 11.89 12.01 11.84 12.00 0.8M
2022-02-03 11.88 11.98 11.83 11.95 1.3M
2022-02-02 11.70 11.74 11.66 11.71 0.8M
2022-02-01 11.48 11.53 11.44 11.53 1.1M
2022-01-31 11.55 11.69 11.51 11.69 1.3M
2022-01-28 11.53 11.71 11.52 11.71 1.9M
2022-01-27 11.57 11.60 11.39 11.47 1.2M
2022-01-26 11.50 11.51 11.32 11.36 0.8M
2022-01-25 11.46 11.54 11.38 11.48 2.1M
2022-01-24 11.35 11.39 11.19 11.36 1.6M
2022-01-21 11.15 11.22 11.12 11.16 0.9M
2022-01-20 11.29 11.30 11.15 11.16 0.7M
2022-01-19 11.28 11.35 11.23 11.33 0.9M
2022-01-18 11.27 11.32 11.24 11.30 1.1M
2022-01-14 11.35 11.41 11.35 11.41 0.9M
2022-01-13 11.29 11.34 11.27 11.31 0.8M
2022-01-12 11.09 11.19 11.08 11.18 0.5M
2022-01-11 10.98 11.07 10.94 11.07 0.7M
2022-01-10 10.91 10.96 10.88 10.93 1.1M
2022-01-07 10.70 10.77 10.67 10.74 0.7M
2022-01-06 10.67 10.69 10.60 10.66 0.9M
2022-01-05 10.72 10.75 10.59 10.60 0.7M
2022-01-04 10.69 10.77 10.68 10.69 0.8M
2022-01-03 10.69 10.70 10.62 10.68 0.9M