Orange More Historical Data - 1ORA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

1ORA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	10.685	0.05	0.47%	10.685	10.685	10.685	70
May 24 2024	10.635	0.07	0.71%	10.655	10.655	10.635	1,100
May 23 2024	10.56	-0.10	-0.94%	10.56	10.56	10.56	2,000
May 22 2024	10.66	-0.18	-1.62%	10.665	10.665	10.66	285
May 21 2024	10.835	0.00	0.00%	10.835	10.835	10.835	0.00
May 20 2024	10.835	0.06	0.51%	10.835	10.835	10.835	45
May 17 2024	10.78	0.08	0.79%	10.815	10.815	10.78	248
May 16 2024	10.695	0.00	0.00%	10.695	10.695	10.695	0.00
May 15 2024	10.695	0.00	0.00%	10.695	10.695	10.695	0.00
May 14 2024	10.695	0.10	0.90%	10.675	10.695	10.675	10,399
May 13 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0.00
May 10 2024	10.60	-0.07	-0.61%	10.60	10.60	10.60	10
May 09 2024	10.665	0.14	1.28%	10.665	10.665	10.665	391
May 08 2024	10.53	0.11	1.06%	10.53	10.53	10.53	41
May 07 2024	10.42	0.01	0.10%	10.42	10.42	10.42	625
May 06 2024	10.41	0.00	0.00%	10.41	10.41	10.41	0.00
May 03 2024	10.41	0.01	0.10%	10.41	10.41	10.41	100
May 02 2024	10.40	-0.10	-0.91%	10.40	10.40	10.40	97
Apr 30 2024	10.495	0.00	0.00%	10.495	10.495	10.495	0.00
Apr 29 2024	10.495	0.08	0.82%	10.495	10.495	10.495	400
Apr 26 2024	10.41	-0.15	-1.37%	10.59	10.59	10.41	5,733
Apr 25 2024	10.555	-0.04	-0.33%	10.63	10.63	10.555	2,772
Apr 24 2024	10.59	-0.50	-4.47%	10.775	10.78	10.59	4,288
Apr 23 2024	11.085	0.04	0.32%	11.085	11.085	11.085	3,000
Apr 22 2024	11.05	0.48	4.54%	10.94	11.05	10.94	1,203
Apr 19 2024	10.57	0.00	0.00%	10.57	10.57	10.57	0.00
Apr 18 2024	10.57	0.00	0.00%	10.57	10.57	10.57	0.00
Apr 17 2024	10.57	0.22	2.13%	10.57	10.57	10.57	471
Apr 16 2024	10.35	0.00	0.00%	10.35	10.35	10.35	0.00
Apr 15 2024	10.35	-0.04	-0.34%	10.365	10.365	10.35	1,300
Apr 12 2024	10.385	-0.02	-0.14%	10.425	10.425	10.385	320
Apr 11 2024	10.40	-0.09	-0.86%	10.42	10.42	10.40	1,050
Apr 10 2024	10.49	-0.17	-1.59%	10.49	10.49	10.49	1,000
Apr 09 2024	10.66	0.00	0.00%	10.66	10.66	10.66	0.00
Apr 08 2024	10.66	-0.22	-1.98%	10.66	10.66	10.66	151
Apr 05 2024	10.875	0.00	0.00%	10.875	10.875	10.875	0.00
Apr 04 2024	10.875	-0.09	-0.78%	10.875	10.875	10.875	200
Apr 03 2024	10.96	0.03	0.27%	10.96	10.96	10.96	126
Apr 02 2024	10.93	0.06	0.51%	10.92	10.93	10.92	410
Mar 28 2024	10.874	0.24	2.24%	10.85	10.874	10.85	447
Mar 27 2024	10.636	0.00	0.00%	10.636	10.636	10.636	0.00
Mar 26 2024	10.636	-0.03	-0.26%	10.598	10.636	10.598	550
Mar 25 2024	10.664	0.00	0.00%	10.664	10.664	10.664	0.00
Mar 22 2024	10.664	0.12	1.12%	10.664	10.664	10.622	2,770
Mar 21 2024	10.546	-0.04	-0.34%	10.546	10.546	10.546	50
Mar 20 2024	10.582	-0.04	-0.36%	10.588	10.588	10.582	641
Mar 19 2024	10.62	0.00	0.00%	10.62	10.62	10.62	0.00
Mar 18 2024	10.62	0.17	1.67%	10.62	10.62	10.62	139
Mar 15 2024	10.446	0.00	0.00%	10.446	10.446	10.446	75
Mar 14 2024	10.446	0.08	0.73%	10.446	10.446	10.446	125
Mar 13 2024	10.37	-0.23	-2.15%	10.44	10.44	10.37	439
Mar 12 2024	10.598	0.00	0.00%	10.598	10.598	10.598	0.00
Mar 11 2024	10.598	0.11	1.05%	10.684	10.684	10.598	1,456
Mar 08 2024	10.488	-0.08	-0.76%	10.456	10.492	10.456	507
Mar 07 2024	10.568	0.01	0.13%	10.67	10.67	10.568	700
Mar 06 2024	10.554	-0.04	-0.36%	10.616	10.664	10.552	5,530
Mar 05 2024	10.592	0.06	0.61%	10.51	10.592	10.504	4,710
Mar 04 2024	10.528	-0.04	-0.42%	10.532	10.532	10.528	1,652
Mar 01 2024	10.572	-0.13	-1.23%	10.596	10.596	10.572	49
Feb 29 2024	10.704	0.00	0.00%	10.704	10.704	10.704	0.00
Feb 28 2024	10.704	0.00	0.00%	10.704	10.704	10.704	0.00

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