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
2023-12-29 11.39 11.43 11.39 11.43 0.3M
2023-12-28 11.46 11.49 11.43 11.46 0.4M
2023-12-27 11.49 11.60 11.47 11.59 0.5M
2023-12-26 11.54 11.58 11.54 11.56 0.1M
2023-12-22 11.59 11.60 11.53 11.54 0.2M
2023-12-21 11.46 11.50 11.45 11.50 0.4M
2023-12-20 11.44 11.49 11.42 11.42 0.4M
2023-12-19 11.39 11.41 11.37 11.37 0.4M
2023-12-18 11.49 11.49 11.39 11.40 0.4M
2023-12-15 11.54 11.58 11.46 11.48 0.4M
2023-12-14 11.67 11.74 11.67 11.70 0.3M
2023-12-13 11.70 11.77 11.63 11.77 0.3M
2023-12-12 12.00 12.03 11.98 12.01 0.2M
2023-12-11 11.93 11.99 11.92 11.96 0.2M
2023-12-08 11.93 11.97 11.90 11.95 0.2M
2023-12-07 12.02 12.02 11.98 12.00 0.2M
2023-12-06 12.01 12.04 11.98 12.00 0.3M
2023-12-05 12.01 12.08 12.00 12.00 0.3M
2023-12-04 11.95 12.04 11.95 12.01 0.4M
2023-12-01 11.99 12.05 11.98 12.03 0.3M
2023-11-30 12.05 12.06 11.93 11.95 0.7M
2023-11-29 12.27 12.31 12.25 12.30 0.5M
2023-11-28 12.41 12.41 12.32 12.35 0.4M
2023-11-27 12.23 12.28 12.23 12.27 0.1M
2023-11-24 12.13 12.20 12.13 12.17 0.1M
2023-11-22 12.05 12.05 12.00 12.03 0.1M
2023-11-21 12.03 12.07 12.02 12.03 0.2M
2023-11-20 12.02 12.08 12.01 12.08 0.2M
2023-11-17 11.97 12.05 11.97 12.02 0.2M
2023-11-16 11.93 11.96 11.90 11.90 0.1M
2023-11-15 11.81 11.85 11.79 11.84 0.2M
2023-11-14 11.83 11.90 11.82 11.88 0.2M
2023-11-13 11.84 11.89 11.83 11.86 0.2M
2023-11-10 11.85 11.86 11.73 11.81 0.2M
2023-11-09 11.75 11.80 11.73 11.73 0.2M
2023-11-08 11.68 11.74 11.67 11.70 0.2M
2023-11-07 11.76 11.76 11.69 11.71 0.3M
2023-11-06 11.93 11.94 11.89 11.92 0.2M
2023-11-03 11.91 11.95 11.88 11.92 0.3M
2023-11-02 11.90 11.93 11.86 11.92 0.3M
2023-11-01 11.77 11.83 11.75 11.83 0.2M
2023-10-31 11.72 11.77 11.70 11.73 0.2M
2023-10-30 11.67 11.73 11.67 11.73 0.3M
2023-10-27 11.64 11.68 11.59 11.59 0.3M
2023-10-26 11.51 11.56 11.49 11.52 0.3M
2023-10-25 11.46 11.53 11.42 11.51 0.3M
2023-10-24 11.47 11.51 11.39 11.43 0.4M
2023-10-23 11.43 11.48 11.40 11.42 0.3M
2023-10-20 11.44 11.50 11.44 11.46 0.2M
2023-10-19 11.49 11.57 11.47 11.54 0.4M
2023-10-18 11.57 11.61 11.55 11.57 0.3M
2023-10-17 11.54 11.62 11.53 11.59 0.3M
2023-10-16 11.56 11.58 11.49 11.53 0.3M
2023-10-13 11.60 11.64 11.55 11.58 0.2M
2023-10-12 11.58 11.58 11.52 11.54 0.2M
2023-10-11 11.71 11.75 11.67 11.71 0.2M
2023-10-10 11.64 11.71 11.64 11.69 0.2M
2023-10-09 11.56 11.62 11.55 11.61 0.3M
2023-10-06 11.52 11.66 11.44 11.64 0.4M
2023-10-05 11.53 11.62 11.50 11.59 0.7M
2023-10-04 11.61 11.62 11.51 11.58 0.6M
2023-10-03 11.24 11.31 11.19 11.31 0.4M
2023-10-02 11.51 11.51 11.39 11.39 0.3M
2023-09-29 11.47 11.51 11.44 11.49 0.5M
2023-09-28 11.41 11.48 11.40 11.42 0.4M
2023-09-27 11.38 11.42 11.33 11.42 0.6M
2023-09-26 11.58 11.63 11.57 11.60 0.2M
2023-09-25 11.65 11.65 11.55 11.63 0.3M
2023-09-22 11.81 11.83 11.77 11.81 0.3M
2023-09-21 11.92 12.01 11.92 11.97 0.2M
2023-09-20 12.04 12.07 11.96 11.98 0.3M
2023-09-19 11.82 11.90 11.82 11.90 0.3M
2023-09-18 11.77 11.85 11.73 11.85 0.3M
2023-09-15 11.77 11.84 11.73 11.74 1.2M
2023-09-14 11.65 11.68 11.65 11.68 0.3M
2023-09-13 11.67 11.71 11.65 11.70 0.3M
2023-09-12 11.75 11.75 11.67 11.71 0.2M
2023-09-11 11.64 11.69 11.62 11.67 0.3M
2023-09-08 11.52 11.58 11.51 11.54 0.2M
2023-09-07 11.44 11.53 11.44 11.49 0.4M
2023-09-06 11.21 11.32 11.18 11.28 0.4M
2023-09-05 11.10 11.11 11.04 11.10 0.3M
2023-09-01 11.28 11.29 11.19 11.20 0.2M
2023-08-31 11.29 11.29 11.15 11.18 0.2M
2023-08-30 11.29 11.34 11.26 11.27 0.2M
2023-08-29 11.15 11.24 11.15 11.24 0.3M
2023-08-28 11.13 11.15 11.09 11.12 0.3M
2023-08-25 11.08 11.08 10.99 11.07 0.3M
2023-08-24 11.01 11.07 11.01 11.01 0.2M
2023-08-23 11.05 11.12 11.04 11.12 0.3M
2023-08-22 11.07 11.07 10.97 10.99 0.3M
2023-08-21 11.08 11.09 11.05 11.08 0.4M
2023-08-18 11.03 11.11 11.02 11.07 0.4M
2023-08-17 11.09 11.10 11.03 11.03 0.3M
2023-08-16 11.08 11.11 11.04 11.07 0.3M
2023-08-15 11.19 11.19 11.07 11.07 0.3M
2023-08-14 11.16 11.23 11.13 11.19 0.4M
2023-08-11 11.17 11.21 11.15 11.19 0.3M
2023-08-10 11.23 11.28 11.16 11.18 0.4M
2023-08-09 11.07 11.15 11.03 11.05 0.7M
2023-08-08 11.03 11.05 10.98 11.03 0.5M
2023-08-07 11.05 11.10 11.03 11.10 0.4M
2023-08-04 11.05 11.14 11.05 11.05 0.3M
2023-08-03 11.02 11.05 10.97 11.03 0.4M
2023-08-02 11.16 11.17 11.10 11.11 0.4M
2023-08-01 11.24 11.27 11.19 11.22 1.3M
2023-07-31 11.36 11.39 11.31 11.31 0.3M
2023-07-28 11.40 11.46 11.37 11.42 0.3M
2023-07-27 11.57 11.59 11.46 11.46 0.3M
2023-07-26 11.46 11.61 11.43 11.60 0.4M
2023-07-25 11.89 11.92 11.83 11.92 0.3M
2023-07-24 12.02 12.07 12.00 12.03 0.2M
2023-07-21 12.00 12.00 11.91 11.99 0.3M
2023-07-20 12.00 12.07 11.98 12.00 0.3M
2023-07-19 11.83 11.87 11.79 11.84 0.3M
2023-07-18 11.65 11.70 11.64 11.66 0.5M
2023-07-17 11.82 11.83 11.76 11.80 0.4M
2023-07-14 11.78 11.81 11.72 11.75 0.3M
2023-07-13 11.69 11.71 11.65 11.71 0.2M
2023-07-12 11.54 11.64 11.54 11.64 0.3M
2023-07-11 11.39 11.48 11.39 11.48 0.3M
2023-07-10 11.38 11.40 11.35 11.37 0.4M
2023-07-07 11.20 11.31 11.16 11.30 0.5M
2023-07-06 11.36 11.37 11.29 11.32 0.4M
2023-07-05 11.49 11.49 11.41 11.45 0.6M
2023-07-03 11.64 11.65 11.61 11.65 0.2M
2023-06-30 11.70 11.73 11.64 11.64 0.3M
2023-06-29 11.60 11.72 11.60 11.64 0.4M
2023-06-28 11.45 11.49 11.42 11.47 0.7M
2023-06-27 11.38 11.45 11.38 11.44 0.5M
2023-06-26 11.29 11.30 11.25 11.27 0.4M
2023-06-23 11.21 11.26 11.21 11.24 0.5M
2023-06-22 11.20 11.21 11.14 11.19 0.4M
2023-06-21 11.21 11.30 11.19 11.30 0.5M
2023-06-20 11.20 11.22 11.13 11.17 0.7M
2023-06-16 11.38 11.42 11.27 11.28 2.3M
2023-06-15 11.30 11.37 11.29 11.37 0.5M
2023-06-14 11.25 11.26 11.15 11.17 0.3M
2023-06-13 11.16 11.20 11.10 11.14 0.4M
2023-06-12 11.24 11.25 11.19 11.20 0.4M
2023-06-09 11.37 11.39 11.33 11.35 0.3M
2023-06-08 11.39 11.47 11.38 11.45 0.3M
2023-06-07 11.52 11.55 11.45 11.48 0.3M
2023-06-06 11.42 11.46 11.40 11.45 0.4M
2023-06-05 11.58 11.66 11.54 11.55 0.5M
2023-06-02 11.54 11.61 11.45 11.46 0.5M
2023-06-01 11.62 11.71 11.59 11.67 0.4M
2023-05-31 11.94 12.03 11.91 12.03 0.3M
2023-05-30 12.06 12.06 11.93 12.01 0.5M
2023-05-26 12.15 12.19 12.12 12.16 0.4M
2023-05-25 12.16 12.25 12.12 12.24 0.4M
2023-05-24 12.40 12.41 12.36 12.39 0.5M
2023-05-23 12.42 12.48 12.39 12.41 0.3M
2023-05-22 12.41 12.44 12.35 12.38 0.3M
2023-05-19 12.15 12.24 12.15 12.18 0.4M
2023-05-18 12.25 12.27 12.12 12.19 0.4M
2023-05-17 12.46 12.46 12.33 12.39 0.3M
2023-05-16 12.54 12.54 12.48 12.49 0.5M
2023-05-15 12.59 12.59 12.55 12.57 0.2M
2023-05-12 12.55 12.58 12.53 12.57 0.2M
2023-05-11 12.61 12.66 12.56 12.64 0.2M
2023-05-10 12.79 12.80 12.72 12.79 0.5M
2023-05-09 12.87 12.89 12.79 12.82 0.8M
2023-05-08 12.94 12.94 12.86 12.90 0.2M
2023-05-05 12.85 12.89 12.80 12.89 0.3M
2023-05-04 12.91 12.93 12.86 12.93 0.4M
2023-05-03 12.95 13.01 12.93 12.96 0.4M
2023-05-02 12.74 12.89 12.70 12.86 0.9M
2023-05-01 13.02 13.05 12.98 12.99 0.3M
2023-04-28 13.01 13.07 13.00 13.02 0.3M
2023-04-27 12.97 13.08 12.96 13.08 0.5M
2023-04-26 12.84 12.93 12.84 12.89 0.4M
2023-04-25 12.51 12.57 12.48 12.56 0.3M
2023-04-24 12.64 12.64 12.55 12.57 0.3M
2023-04-21 12.67 12.70 12.63 12.66 0.3M
2023-04-20 12.63 12.65 12.57 12.63 0.3M
2023-04-19 12.62 12.64 12.56 12.60 0.5M
2023-04-18 12.61 12.63 12.56 12.57 0.3M
2023-04-17 12.50 12.51 12.44 12.44 0.4M
2023-04-14 12.48 12.49 12.37 12.48 0.6M
2023-04-13 12.49 12.60 12.49 12.59 0.2M
2023-04-12 12.59 12.64 12.56 12.60 0.3M
2023-04-11 12.51 12.54 12.46 12.51 0.3M
2023-04-10 12.48 12.51 12.40 12.51 0.3M
2023-04-06 12.53 12.60 12.46 12.48 0.5M
2023-04-05 12.34 12.37 12.31 12.34 0.3M
2023-04-04 12.09 12.12 12.06 12.10 0.3M
2023-04-03 11.96 12.05 11.92 12.05 0.3M
2023-03-31 11.98 12.00 11.90 11.93 0.3M
2023-03-30 11.85 11.87 11.80 11.87 0.3M
2023-03-29 11.78 11.81 11.75 11.78 0.3M
2023-03-28 11.80 11.81 11.77 11.81 0.4M
2023-03-27 11.87 11.89 11.76 11.81 0.5M
2023-03-24 11.48 11.57 11.46 11.57 0.5M
2023-03-23 11.87 11.89 11.72 11.74 0.4M
2023-03-22 11.74 11.82 11.71 11.74 0.4M
2023-03-21 11.73 11.76 11.66 11.68 0.5M
2023-03-20 11.45 11.54 11.43 11.53 0.6M
2023-03-17 11.32 11.37 11.29 11.32 0.7M
2023-03-16 11.40 11.43 11.35 11.41 1.1M
2023-03-15 11.28 11.46 11.28 11.41 0.7M
2023-03-14 11.54 11.54 11.46 11.54 0.4M
2023-03-13 11.53 11.57 11.48 11.52 0.7M
2023-03-10 11.55 11.62 11.51 11.52 0.4M
2023-03-09 11.47 11.51 11.43 11.46 0.4M
2023-03-08 11.44 11.49 11.42 11.47 0.3M
2023-03-07 11.56 11.56 11.33 11.40 0.4M
2023-03-06 11.59 11.66 11.58 11.66 0.3M
2023-03-03 11.45 11.52 11.43 11.52 0.4M
2023-03-02 11.44 11.48 11.41 11.48 0.3M
2023-03-01 11.54 11.54 11.45 11.50 0.3M
2023-02-28 11.57 11.57 11.45 11.48 0.4M
2023-02-27 11.54 11.59 11.52 11.59 0.4M
2023-02-24 11.45 11.55 11.43 11.54 0.4M
2023-02-23 11.46 11.51 11.42 11.51 0.4M
2023-02-22 11.63 11.66 11.57 11.63 0.5M
2023-02-21 11.51 11.52 11.45 11.49 0.4M
2023-02-17 11.41 11.52 11.37 11.51 0.5M
2023-02-16 11.29 11.42 11.26 11.33 0.7M
2023-02-15 10.66 10.72 10.64 10.68 0.5M
2023-02-14 10.67 10.71 10.63 10.68 0.4M
2023-02-13 10.43 10.47 10.42 10.46 0.4M
2023-02-10 10.31 10.40 10.31 10.38 0.3M
2023-02-09 10.40 10.40 10.26 10.30 0.4M
2023-02-08 10.39 10.40 10.33 10.37 0.3M
2023-02-07 10.25 10.30 10.21 10.27 0.5M
2023-02-06 10.35 10.35 10.27 10.32 0.4M
2023-02-03 10.57 10.58 10.39 10.40 0.6M
2023-02-02 10.58 10.61 10.53 10.61 0.7M
2023-02-01 10.54 10.71 10.53 10.70 0.5M
2023-01-31 10.53 10.61 10.51 10.60 0.6M
2023-01-30 10.47 10.52 10.47 10.50 0.7M
2023-01-27 10.35 10.40 10.33 10.40 0.3M
2023-01-26 10.45 10.47 10.41 10.46 0.4M
2023-01-25 10.43 10.54 10.42 10.53 0.6M
2023-01-24 10.44 10.55 10.42 10.52 0.5M
2023-01-23 10.45 10.48 10.42 10.47 0.3M
2023-01-20 10.44 10.50 10.40 10.50 0.3M
2023-01-19 10.35 10.41 10.29 10.38 0.4M
2023-01-18 10.52 10.52 10.38 10.38 0.4M
2023-01-17 10.52 10.55 10.46 10.48 0.6M
2023-01-13 10.71 10.77 10.70 10.77 0.7M
2023-01-12 10.69 10.79 10.64 10.79 0.5M
2023-01-11 10.61 10.62 10.49 10.55 0.6M
2023-01-10 10.59 10.62 10.57 10.58 0.4M
2023-01-09 10.56 10.61 10.52 10.52 1.2M
2023-01-06 10.46 10.57 10.43 10.57 0.6M
2023-01-05 10.39 10.47 10.36 10.46 0.6M
2023-01-04 10.34 10.41 10.33 10.37 0.8M
2023-01-03 10.03 10.11 10.02 10.11 0.8M