Orege (OREGE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.719424460432 | 0.278 | 0.291 | 0.255 | 5157 | 0.2875165 | DE |
| 4 | -0.02 | -6.66666666667 | 0.3 | 0.32 | 0.255 | 10426 | 0.28881857 | DE |
| 12 | -0.047 | -14.373088685 | 0.327 | 0.389 | 0.253 | 18302 | 0.30982084 | DE |
| 26 | -0.168 | -37.5 | 0.448 | 0.5 | 0.253 | 20412 | 0.36968283 | DE |
| 52 | -0.085 | -23.2876712329 | 0.365 | 0.758 | 0.253 | 49879 | 0.51069424 | DE |
| 156 | -1.03 | -78.6259541985 | 1.31 | 1.65 | 0.1805 | 34827 | 0.52250051 | DE |
| 260 | -1.03 | -78.6259541985 | 1.31 | 2.16 | 0.1805 | 35560 | 0.76982694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 0.28 | 0.001 | 0.36 | 0.279 | 0.28 | 0.278 | 2312 |
| 1720110600 | 0.279 | -0.012 | -4.12 | 0.291 | 0.291 | 0.276 | 5981 |
| 1720024200 | 0.291 | 0.0060001 | 2.11 | 0.2849999 | 0.291 | 0.2819999 | 1789 |
| 1719937800 | 0.2849999 | -0.006 | -2.06 | 0.291 | 0.291 | 0.2849999 | 2899 |
| 1719851400 | 0.291 | 0.013 | 4.68 | 0.275 | 0.291 | 0.255 | 15067 |
| 1719592200 | 0.278 | -0.001 | -0.36 | 0.278 | 0.278 | 0.278 | 51 |
| 1719505800 | 0.279 | -0.004 | -1.41 | 0.2839999 | 0.2839999 | 0.267 | 5571 |
| 1719419400 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2859999 | 0.2829999 | 1201 |
| 1719333000 | 0.2829999 | -0.003 | -1.05 | 0.2859999 | 0.2859999 | 0.2829999 | 101 |
| 1719246600 | 0.2859999 | -0.015 | -4.98 | 0.298 | 0.311 | 0.2859999 | 9024 |
| 1718987400 | 0.301 | 0.001 | 0.33 | 0.308 | 0.32 | 0.299 | 27558 |
| 1718901000 | 0.3 | 0.043 | 16.73 | 0.259 | 0.3 | 0.259 | 67192 |
| 1718814600 | 0.257 | -0.016 | -5.86 | 0.273 | 0.273 | 0.257 | 3527 |
| 1718728200 | 0.273 | 0.002 | 0.74 | 0.264 | 0.274 | 0.256 | 9851 |
| 1718641800 | 0.271 | 0.001 | 0.37 | 0.274 | 0.274 | 0.267 | 1827 |
| 1718382600 | 0.27 | -0.007 | -2.53 | 0.277 | 0.28 | 0.266 | 6577 |
| 1718296200 | 0.277 | 0.011 | 4.14 | 0.269 | 0.277 | 0.266 | 4031 |
| 1718209800 | 0.266 | -0.022 | -7.64 | 0.288 | 0.289 | 0.266 | 24457 |
| 1718123400 | 0.288 | -0.014 | -4.64 | 0.305 | 0.305 | 0.2849999 | 8037 |
| 1718037000 | 0.302 | -0.008 | -2.58 | 0.302 | 0.302 | 0.302 | 2422 |
| 1717777800 | 0.31 | 0.01 | 3.33 | 0.3 | 0.311 | 0.3 | 3350 |
| 1717691400 | 0.3 | 0.01 | 3.45 | 0.29 | 0.305 | 0.29 | 2123 |
| 1717605000 | 0.29 | 0.003 | 1.05 | 0.2859999 | 0.306 | 0.2859999 | 21219 |
| 1717518600 | 0.287 | -0.007 | -2.38 | 0.294 | 0.303 | 0.287 | 8041 |
| 1717432200 | 0.294 | 0.002 | 0.68 | 0.3 | 0.3 | 0.2859999 | 5512 |
| 1717173000 | 0.292 | -0.02 | -6.41 | 0.314 | 0.314 | 0.291 | 18265 |
| 1717086600 | 0.312 | -0.008 | -2.50 | 0.32 | 0.323 | 0.312 | 1461 |
| 1717000200 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 10021 |
| 1716913800 | 0.32 | 0.017 | 5.61 | 0.303 | 0.32 | 0.288 | 12018 |
| 1716827400 | 0.303 | -0.005 | -1.62 | 0.31 | 0.311 | 0.3 | 14187 |
| 1716568200 | 0.308 | 0.005 | 1.65 | 0.304 | 0.308 | 0.303 | 2211 |
| 1716481800 | 0.303 | -0.015 | -4.72 | 0.312 | 0.312 | 0.301 | 20329 |
| 1716395400 | 0.318 | -0.022 | -6.47 | 0.3439999 | 0.3439999 | 0.309 | 33104 |
| 1716309000 | 0.34 | 0.02 | 6.25 | 0.322 | 0.389 | 0.316 | 134224 |
| 1716222600 | 0.32 | 0.016 | 5.26 | 0.307 | 0.325 | 0.303 | 17096 |
| 1715963400 | 0.304 | -0.014 | -4.40 | 0.321 | 0.322 | 0.304 | 22966 |
| 1715877000 | 0.318 | -0.002 | -0.63 | 0.31 | 0.364 | 0.31 | 104527 |
| 1715790600 | 0.32 | 0.067 | 26.48 | 0.26 | 0.379 | 0.257 | 222055 |
| 1715704200 | 0.253 | -0.008 | -3.07 | 0.261 | 0.261 | 0.253 | 8984 |
| 1715617800 | 0.261 | -0.011 | -4.04 | 0.263 | 0.263 | 0.253 | 11954 |
| 1715358600 | 0.272 | -0.006 | -2.16 | 0.279 | 0.28 | 0.256 | 15386 |
| 1715272200 | 0.278 | -0.007 | -2.46 | 0.274 | 0.278 | 0.266 | 11215 |
| 1715185800 | 0.2849999 | -0.001 | -0.35 | 0.2859999 | 0.2859999 | 0.28 | 7005 |
| 1715099400 | 0.2859999 | 0 | 0.00 | 0.2849999 | 0.2859999 | 0.2839999 | 1382 |
| 1715013000 | 0.2859999 | -0.003 | -1.04 | 0.287 | 0.287 | 0.28 | 6113 |
| 1714753800 | 0.289 | 0.002 | 0.70 | 0.2859999 | 0.29 | 0.2859999 | 705 |
| 1714667400 | 0.287 | -0.003 | -1.03 | 0.291 | 0.291 | 0.2859999 | 2953 |
| 1714494600 | 0.29 | -0.011 | -3.65 | 0.299 | 0.305 | 0.28 | 31396 |
| 1714408200 | 0.301 | -0.004 | -1.31 | 0.302 | 0.305 | 0.296 | 14564 |
| 1714149000 | 0.305 | 0.001 | 0.33 | 0.302 | 0.305 | 0.302 | 10813 |
| 1714062600 | 0.304 | -0.008 | -2.56 | 0.31 | 0.31 | 0.299 | 16618 |
| 1713976200 | 0.312 | -0.002 | -0.64 | 0.317 | 0.317 | 0.309 | 1986 |
| 1713889800 | 0.314 | 0.003 | 0.96 | 0.303 | 0.314 | 0.303 | 4321 |
| 1713803400 | 0.311 | -0.01 | -3.12 | 0.316 | 0.322 | 0.311 | 2751 |
| 1713544200 | 0.321 | -0.003 | -0.93 | 0.325 | 0.337 | 0.316 | 7733 |
| 1713457800 | 0.324 | 0.006 | 1.89 | 0.321 | 0.324 | 0.316 | 3132 |
| 1713371400 | 0.318 | 0.003 | 0.95 | 0.312 | 0.318 | 0.312 | 1818 |
| 1713285000 | 0.315 | 0.004 | 1.29 | 0.31 | 0.315 | 0.301 | 10041 |
| 1713198600 | 0.311 | -0.025 | -7.44 | 0.337 | 0.337 | 0.305 | 20841 |
| 1712939400 | 0.336 | 0.009 | 2.75 | 0.327 | 0.336 | 0.321 | 13038 |
| 1712853000 | 0.327 | 0.002 | 0.62 | 0.326 | 0.327 | 0.326 | 4 |
| 1712766600 | 0.325 | 0.004 | 1.25 | 0.322 | 0.325 | 0.321 | 8721 |
| 1712680200 | 0.321 | -0.005 | -1.53 | 0.326 | 0.326 | 0.321 | 8151 |
| 1712593800 | 0.326 | -0.01 | -2.98 | 0.338 | 0.338 | 0.326 | 2561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
