Orange. Historical Data - 1ORA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Orange. (1ORA)
Orange. (1ORA) Historical

Orange. (1ORA)

10.41

-0.145

(-1.37%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.53	-4.84460694698	10.94	11.085	10.41	2816	10.76236615	DE
4	-0.51	-4.67032967033	10.92	11.085	10.35	1253	10.68259284	DE
12	-0.424	-3.9136053166	10.834	11.085	10.35	978	10.64543183	DE
26	-0.588	-5.34642662302	10.998	11.42	10.34	955	10.81047229	DE
52	-1.108	-9.61972564681	11.518	11.804	10	906	10.84450418	DE
156	0.052	0.502027418421	10.358	11.898	8.955	2253	10.10226961	DE
260	-3.725	-26.3530244075	14.135	15.195	8.7	2237	10.42612447	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	10.41	-0.15	-1.37	10.59	10.59	10.41	5733
1714060500	10.555	-0.04	-0.33	10.63	10.63	10.555	2772
1713974100	10.59	-0.5	-4.47	10.775	10.78	10.59	4288
1713887700	11.085	0.04	0.32	11.085	11.085	11.085	3000
1713801300	11.05	0.48	4.54	10.94	11.05	10.94	1203
1713542100	10.57	0	0.00	10.57	10.57	10.57	0
1713455700	10.57	0	0.00	10.57	10.57	10.57	0
1713369300	10.57	0.22	2.13	10.57	10.57	10.57	471
1713282900	10.35	0	0.00	10.35	10.35	10.35	0
1713196500	10.35	-0.04	-0.34	10.365	10.365	10.35	1300
1712937300	10.385	-0.02	-0.14	10.425	10.425	10.385	320
1712850900	10.4	-0.09	-0.86	10.42	10.42	10.4	1050
1712764500	10.49	-0.17	-1.59	10.49	10.49	10.49	1000
1712678100	10.66	0	0.00	10.66	10.66	10.66	0
1712591700	10.66	-0.22	-1.98	10.66	10.66	10.66	151
1712332500	10.875	0	0.00	10.875	10.875	10.875	0
1712246100	10.875	-0.09	-0.78	10.875	10.875	10.875	200
1712159700	10.96	0.03	0.27	10.96	10.96	10.96	126
1712073300	10.93	0.06	0.51	10.92	10.93	10.92	410
1711644900	10.874	0.24	2.24	10.85	10.874	10.85	447
1711558500	10.636	0	0.00	10.636	10.636	10.636	0
1711472100	10.636	-0.03	-0.26	10.598	10.636	10.598	550
1711385700	10.664	0	0.00	10.664	10.664	10.664	0
1711126500	10.664	0.12	1.12	10.664	10.664	10.622	2770
1711040100	10.546	-0.04	-0.34	10.546	10.546	10.546	50
1710953700	10.582	-0.04	-0.36	10.588	10.588	10.582	641
1710867300	10.62	0	0.00	10.62	10.62	10.62	0
1710780900	10.62	0.17	1.67	10.62	10.62	10.62	139
1710521700	10.446	0	0.00	10.446	10.446	10.446	75
1710435300	10.446	0.08	0.73	10.446	10.446	10.446	125
1710348900	10.37	-0.23	-2.15	10.44	10.44	10.37	439
1710262500	10.598	0	0.00	10.598	10.598	10.598	0
1710176100	10.598	0.11	1.05	10.684	10.684	10.598	1456
1709916900	10.488	-0.08	-0.76	10.456	10.492	10.456	507
1709830500	10.568	0.01	0.13	10.67	10.67	10.568	700
1709744100	10.554	-0.04	-0.36	10.616	10.664	10.552	5530
1709657700	10.592	0.06	0.61	10.51	10.592	10.504	4710
1709571300	10.528	-0.04	-0.42	10.532	10.532	10.528	1652
1709312100	10.572	-0.13	-1.23	10.596	10.596	10.572	49
1709225700	10.704	0	0.00	10.704	10.704	10.704	0
1709139300	10.704	0	0.00	10.704	10.704	10.704	0
1709052900	10.704	0	0.00	10.704	10.704	10.704	0
1708966500	10.704	0.03	0.28	10.848	10.848	10.704	1559
1708707300	10.674	-0.18	-1.69	10.598	10.674	10.598	253
1708620900	10.858	0.03	0.28	10.858	10.858	10.858	500
1708534500	10.828	-0.06	-0.57	10.828	10.828	10.828	100
1708448100	10.89	0.03	0.31	10.878	10.89	10.878	973
1708361700	10.856	0.12	1.14	10.856	10.856	10.856	150
1708102500	10.734	0.04	0.34	10.734	10.734	10.734	46
1708016100	10.698	0.04	0.36	10.698	10.698	10.698	100
1707929700	10.66	0.13	1.23	10.66	10.66	10.66	150
1707843300	10.53	0	0.00	10.53	10.53	10.53	0
1707756900	10.53	0	0.00	10.53	10.53	10.53	0
1707497700	10.53	-0.09	-0.81	10.512	10.53	10.512	150
1707411300	10.616	-0.2	-1.89	10.616	10.616	10.616	900
1707324900	10.82	0.04	0.37	10.82	10.82	10.82	150
1707238500	10.78	-0.05	-0.50	10.798	10.836	10.78	752
1707152100	10.834	-0.19	-1.76	10.834	10.834	10.834	140
1706892900	11.028	0	0.00	11.028	11.028	11.028	0
1706806500	11.028	0	0.00	11.028	11.028	11.028	0
1706720100	11.028	0	0.00	11.028	11.028	11.028	0
1706633700	11.028	-0.15	-1.32	11.028	11.028	11.028	300
1706547300	11.176	0	0.00	11.176	11.176	11.176	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions