Orege (OREGE)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -1.79487179487 | 0.39 | 0.396 | 0.37 | 1904 | 0.38815312 | DE |
| 4 | -0.014 | -3.52644836272 | 0.397 | 0.41 | 0.37 | 9216 | 0.38566737 | DE |
| 12 | 0.019 | 5.21978021978 | 0.364 | 0.44 | 0.32 | 15073 | 0.39331024 | DE |
| 26 | 0.012 | 3.23450134771 | 0.371 | 0.44 | 0.313 | 12892 | 0.37947376 | DE |
| 52 | -0.043 | -10.0938967136 | 0.426 | 0.44 | 0.253 | 16885 | 0.35035286 | DE |
| 156 | -0.547 | -58.8172043011 | 0.93 | 0.96 | 0.1805 | 35281 | 0.46421259 | DE |
| 260 | -0.762 | -66.5502183406 | 1.145 | 2.16 | 0.1805 | 36503 | 0.73917321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.383 | -0.005 | -1.29 | 0.376 | 0.383 | 0.37 | 10218 |
| 1739467800 | 0.388 | 0.001 | 0.26 | 0.39 | 0.39 | 0.376 | 5762 |
| 1739381400 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1739295000 | 0.387 | -0.003 | -0.77 | 0.39 | 0.39 | 0.387 | 6 |
| 1739208600 | 0.39 | 0.002 | 0.52 | 0.388 | 0.39 | 0.386 | 586 |
| 1738949400 | 0.388 | -0.002 | -0.51 | 0.39 | 0.396 | 0.388 | 1261 |
| 1738863000 | 0.39 | 0.004 | 1.04 | 0.39 | 0.39 | 0.39 | 661 |
| 1738776600 | 0.386 | 0.007 | 1.85 | 0.379 | 0.4099999 | 0.376 | 69703 |
| 1738690200 | 0.379 | -0.001 | -0.26 | 0.381 | 0.383 | 0.379 | 22275 |
| 1738603800 | 0.38 | -0.004 | -1.04 | 0.391 | 0.391 | 0.38 | 9968 |
| 1738344600 | 0.384 | 0.005 | 1.32 | 0.381 | 0.384 | 0.379 | 808 |
| 1738258200 | 0.379 | 0 | 0.00 | 0.38 | 0.384 | 0.379 | 1873 |
| 1738171800 | 0.379 | -0.011 | -2.82 | 0.394 | 0.397 | 0.379 | 10787 |
| 1738085400 | 0.39 | 0 | 0.00 | 0.394 | 0.396 | 0.39 | 1401 |
| 1737999000 | 0.39 | -0.006 | -1.52 | 0.399 | 0.399 | 0.39 | 9291 |
| 1737739800 | 0.396 | 0.008 | 2.06 | 0.388 | 0.396 | 0.385 | 3731 |
| 1737653400 | 0.388 | 0.004 | 1.04 | 0.384 | 0.388 | 0.384 | 2647 |
| 1737567000 | 0.384 | -0.014 | -3.52 | 0.39 | 0.396 | 0.384 | 11081 |
| 1737480600 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1737394200 | 0.398 | 0 | 0.00 | 0.396 | 0.399 | 0.391 | 11660 |
| 1737135000 | 0.398 | 0 | 0.00 | 0.397 | 0.398 | 0.395 | 2385 |
| 1737048600 | 0.398 | -0.001 | -0.25 | 0.398 | 0.398 | 0.391 | 1246 |
| 1736962200 | 0.399 | -0.021 | -5.00 | 0.4079999 | 0.4079999 | 0.381 | 27583 |
| 1736875800 | 0.42 | -0.003 | -0.71 | 0.423 | 0.426 | 0.42 | 9001 |
| 1736789400 | 0.423 | -0.011 | -2.53 | 0.438 | 0.438 | 0.419 | 14901 |
| 1736530200 | 0.434 | 0.005 | 1.17 | 0.423 | 0.438 | 0.423 | 11785 |
| 1736443800 | 0.429 | 0.008 | 1.90 | 0.421 | 0.438 | 0.419 | 18946 |
| 1736357400 | 0.421 | 0.008 | 1.94 | 0.413 | 0.421 | 0.413 | 4715 |
| 1736271000 | 0.413 | -0.017 | -3.95 | 0.416 | 0.427 | 0.4079999 | 41313 |
| 1736184600 | 0.43 | 0.007 | 1.65 | 0.42 | 0.44 | 0.42 | 35066 |
| 1735925400 | 0.423 | -0.012 | -2.76 | 0.433 | 0.435 | 0.4089999 | 38795 |
| 1735839000 | 0.435 | 0.039 | 9.85 | 0.395 | 0.435 | 0.391 | 94072 |
| 1735666200 | 0.396 | 0.018 | 4.76 | 0.378 | 0.402 | 0.372 | 91635 |
| 1735579800 | 0.378 | 0.008 | 2.16 | 0.37 | 0.381 | 0.369 | 15987 |
| 1735320600 | 0.37 | -0.002 | -0.54 | 0.378 | 0.381 | 0.364 | 53904 |
| 1735061400 | 0.372 | 0.005 | 1.36 | 0.36 | 0.372 | 0.36 | 4441 |
| 1734975000 | 0.367 | -0.008 | -2.13 | 0.375 | 0.38 | 0.339 | 36442 |
| 1734715800 | 0.375 | 0.006 | 1.63 | 0.36 | 0.375 | 0.36 | 18083 |
| 1734629400 | 0.369 | -0.012 | -3.15 | 0.381 | 0.381 | 0.362 | 5606 |
| 1734543000 | 0.381 | 0.006 | 1.60 | 0.368 | 0.382 | 0.368 | 14680 |
| 1734456600 | 0.375 | 0.008 | 2.18 | 0.365 | 0.375 | 0.365 | 4955 |
| 1734370200 | 0.367 | 0.008 | 2.23 | 0.359 | 0.367 | 0.357 | 5061 |
| 1734111000 | 0.359 | 0.006 | 1.70 | 0.352 | 0.359 | 0.352 | 5653 |
| 1734024600 | 0.353 | -0.007 | -1.94 | 0.351 | 0.353 | 0.351 | 2801 |
| 1733938200 | 0.36 | 0.0140001 | 4.05 | 0.3449999 | 0.36 | 0.3449999 | 6801 |
| 1733851800 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 1 |
| 1733765400 | 0.3459999 | 0.0069999 | 2.06 | 0.342 | 0.3459999 | 0.336 | 3437 |
| 1733506200 | 0.339 | -0.001 | -0.29 | 0.34 | 0.34 | 0.339 | 589 |
| 1733419800 | 0.34 | 0 | 0.00 | 0.343 | 0.3459999 | 0.34 | 3145 |
| 1733333400 | 0.34 | 0.008 | 2.41 | 0.333 | 0.34 | 0.333 | 1389 |
| 1733247000 | 0.332 | 0.001 | 0.30 | 0.328 | 0.332 | 0.322 | 15116 |
| 1733160600 | 0.331 | -0.024 | -6.76 | 0.355 | 0.355 | 0.32 | 20620 |
| 1732901400 | 0.355 | -0.005 | -1.39 | 0.359 | 0.359 | 0.355 | 1001 |
| 1732815000 | 0.36 | 0.0140001 | 4.05 | 0.3459999 | 0.36 | 0.34 | 11376 |
| 1732728600 | 0.3459999 | 0.002 | 0.58 | 0.3439999 | 0.3459999 | 0.34 | 319 |
| 1732642200 | 0.3439999 | -0.014 | -3.91 | 0.358 | 0.36 | 0.34 | 7962 |
| 1732555800 | 0.358 | -0.027 | -7.01 | 0.382 | 0.385 | 0.358 | 20841 |
| 1732296600 | 0.385 | 0.022 | 6.06 | 0.364 | 0.385 | 0.353 | 13842 |
| 1732210200 | 0.363 | 0.004 | 1.11 | 0.358 | 0.363 | 0.358 | 1289 |
| 1732123800 | 0.359 | -0.007 | -1.91 | 0.366 | 0.366 | 0.359 | 8027 |
| 1732037400 | 0.366 | 0.008 | 2.23 | 0.358 | 0.375 | 0.353 | 13301 |
| 1731951000 | 0.358 | -0.016 | -4.28 | 0.374 | 0.377 | 0.358 | 7368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
