TipRanks
Go Ultimate55% OFF

ORANGE SA (1ORA) Historical Prices

IT:1ORA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.4515.8914.4514.4514.45+0.17%00.00
Oct 29, 202614.3514.3514.3214.4314.43+1.44%1330.05
Oct 28, 202614.2814.2814.2314.2214.22+0.07%2,1220.81
Oct 27, 202614.3214.3214.3214.2114.21-0.21%650.02
Oct 26, 202614.1414.2114.1314.2414.24+0.39%3,2801.27
Oct 23, 202614.1914.2513.8114.1914.19-1.08%00.00
Oct 22, 202614.1814.1914.1814.3414.34+1.81%4800.19
Oct 21, 202614.1314.1314.1114.0914.09-1.50%2,0880.82
Oct 20, 202614.3014.3513.6414.3014.30+0.60%00.00
Oct 19, 202614.3114.3114.2114.2214.22-1.97%4570.18
Oct 16, 202614.4414.5014.4414.5014.50+0.62%1,8560.74
Oct 15, 202614.3714.4914.3714.4114.41+4.91%1,4100.56
Oct 14, 202613.9413.9413.9414.0414.04+2.18%1,0000.40
Oct 13, 202613.7413.7613.7013.7413.74+0.00%00.00
Oct 12, 202613.7513.7613.7013.7413.74-1.08%5,4152.22
Oct 09, 202613.9913.9913.8713.8913.89-2.53%6550.27
Oct 08, 202614.2514.3314.2714.2514.25+0.00%00.00
Oct 07, 202614.2914.3314.2714.2514.25+1.68%1,3250.54
Oct 06, 202614.0114.0714.0714.0114.01+0.00%00.00
Oct 05, 202614.0714.0714.0714.0114.01+0.47%350.01
Oct 02, 202613.9514.1513.7513.9513.95+1.12%00.00
Oct 01, 202613.7913.8413.7513.7913.79+0.51%3,1451.24
Sep 30, 202613.7213.7313.5213.7213.72-0.18%00.00
Sep 29, 202613.7213.8313.7213.7513.75-1.72%2,5100.99
Sep 28, 202614.1914.1913.9613.9913.99-1.10%2,4900.96
Sep 25, 202614.0414.1114.0014.1414.14+0.78%4,0541.59
Sep 24, 202614.0314.0413.9514.0314.03-0.71%6180.24
Sep 23, 202614.2614.2614.0014.1314.13-2.25%8,4353.46
Sep 22, 202615.0015.0014.5314.4614.46-3.89%4,5171.90
Sep 21, 202615.0416.0015.0015.0415.04-0.43%00.00
Sep 18, 202615.4815.4815.0215.1115.11-5.33%4,9942.17
Sep 17, 202616.0016.0016.0015.9615.96+0.54%1,4000.60
Sep 16, 202615.8115.8115.8115.8715.87+0.54%4500.19
Sep 15, 202615.6715.8015.6315.7915.79+0.35%22,48311.41
Sep 14, 202615.7615.7615.7515.7315.73+1.03%2,7101.38
Sep 11, 202617.0117.0115.5015.5715.57+0.68%710.04
Sep 10, 202615.4615.4615.4515.4715.47+1.48%2600.13
Sep 09, 202615.2423.0015.0415.2415.24-0.65%00.00
Sep 08, 202615.2715.2715.2715.3415.34+0.16%4000.19
Sep 07, 202615.3415.4715.3415.3215.32-0.13%3,0311.49
Sep 04, 202615.2915.3415.2615.3415.34-0.68%1,2140.60
Sep 03, 202615.4423.0015.2015.4415.44-0.52%00.00
Sep 02, 202615.2015.5015.2015.5215.52+0.62%2,4671.23
Sep 01, 202615.3015.3915.3015.4315.43+0.23%3,3401.70
Aug 31, 202615.2815.3415.2015.3915.39+1.08%55,49051.43
Aug 28, 202615.0015.2414.9215.2315.23+1.26%3,1143.02
Aug 27, 202615.5715.5714.9815.0415.04-4.78%4,2554.42
Aug 26, 202615.7915.7915.7915.7915.79-0.72%240.02
Aug 25, 202615.8815.8815.8215.9115.91-0.16%1,9002.03
Aug 24, 202616.0516.0515.8415.9315.93-0.31%3,5244.01