Orege More Historical Data - OREGE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Orege (OREGE)
Orege (OREGE) Historical

OREGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.32	0.016	5.26%	0.307	0.325	0.303	17,096
May 17 2024	0.304	-0.014	-4.40%	0.321	0.322	0.304	22,966
May 16 2024	0.318	-0.002	-0.63%	0.31	0.364	0.31	104,527
May 15 2024	0.32	0.059	22.61%	0.26	0.379	0.257	222,055
May 14 2024	0.261	0.00	0.00%	0.261	0.261	0.261	0.00
May 13 2024	0.261	-0.011	-4.04%	0.263	0.263	0.253	11,954
May 10 2024	0.272	-0.006	-2.16%	0.279	0.28	0.256	15,386
May 09 2024	0.278	-0.007	-2.46%	0.274	0.278	0.266	11,215
May 08 2024	0.285	-0.001	-0.35%	0.286	0.286	0.28	7,005
May 07 2024	0.286	0.00	0.00%	0.285	0.286	0.284	1,382
May 06 2024	0.286	-0.003	-1.04%	0.287	0.287	0.28	6,113
May 03 2024	0.289	0.002	0.70%	0.286	0.29	0.286	705
May 02 2024	0.287	-0.003	-1.03%	0.291	0.291	0.286	2,953
Apr 30 2024	0.29	-0.011	-3.65%	0.299	0.305	0.28	31,396
Apr 29 2024	0.301	-0.004	-1.31%	0.302	0.305	0.296	14,564
Apr 26 2024	0.305	0.001	0.33%	0.302	0.305	0.302	10,813
Apr 25 2024	0.304	-0.008	-2.56%	0.31	0.31	0.299	16,618
Apr 24 2024	0.312	-0.002	-0.64%	0.317	0.317	0.309	1,986
Apr 23 2024	0.314	0.003	0.96%	0.303	0.314	0.303	4,321
Apr 22 2024	0.311	-0.01	-3.12%	0.316	0.322	0.311	2,751
Apr 19 2024	0.321	-0.003	-0.93%	0.325	0.337	0.316	7,733
Apr 18 2024	0.324	0.006	1.89%	0.321	0.324	0.316	3,132
Apr 17 2024	0.318	0.003	0.95%	0.312	0.318	0.312	1,818
Apr 16 2024	0.315	0.004	1.29%	0.31	0.315	0.301	10,041
Apr 15 2024	0.311	-0.025	-7.44%	0.337	0.337	0.305	20,841
Apr 12 2024	0.336	0.009	2.75%	0.327	0.336	0.321	13,038
Apr 11 2024	0.327	0.002	0.62%	0.326	0.327	0.326	4
Apr 10 2024	0.325	0.004	1.25%	0.322	0.325	0.321	8,721
Apr 09 2024	0.321	-0.005	-1.53%	0.326	0.326	0.321	8,151
Apr 08 2024	0.326	-0.01	-2.98%	0.338	0.338	0.326	2,561
Apr 05 2024	0.336	-0.008	-2.33%	0.344	0.344	0.336	5,673
Apr 04 2024	0.344	-0.006	-1.71%	0.347	0.347	0.335	3,468
Apr 03 2024	0.35	0.03	9.37%	0.32	0.35	0.32	22,561
Apr 02 2024	0.32	-0.03	-8.57%	0.332	0.349	0.32	27,693
Mar 28 2024	0.35	0.00	0.00%	0.351	0.351	0.329	37,710
Mar 27 2024	0.35	0.002	0.57%	0.351	0.359	0.326	27,603
Mar 26 2024	0.348	-0.011	-3.06%	0.353	0.353	0.341	4,598
Mar 25 2024	0.359	0.002	0.56%	0.353	0.359	0.332	18,100
Mar 22 2024	0.357	0.018	5.31%	0.332	0.358	0.332	6,958
Mar 21 2024	0.339	0.033	10.78%	0.31	0.339	0.29	44,766
Mar 20 2024	0.306	-0.038	-11.05%	0.341	0.341	0.306	11,115
Mar 19 2024	0.344	-0.007	-1.99%	0.348	0.348	0.32	24,806
Mar 18 2024	0.351	-0.006	-1.68%	0.357	0.358	0.348	13,310
Mar 15 2024	0.357	0.004	1.13%	0.351	0.357	0.345	3,900
Mar 14 2024	0.353	-0.001	-0.28%	0.352	0.354	0.345	7,926
Mar 13 2024	0.354	-0.006	-1.67%	0.363	0.363	0.352	8,250
Mar 12 2024	0.36	-0.019	-5.01%	0.365	0.37	0.346	33,323
Mar 11 2024	0.379	-0.003	-0.79%	0.382	0.382	0.364	18,821
Mar 08 2024	0.382	-0.001	-0.26%	0.383	0.383	0.374	5,582
Mar 07 2024	0.383	0.003	0.79%	0.38	0.383	0.375	7,366
Mar 06 2024	0.38	-0.008	-2.06%	0.388	0.396	0.38	36,333
Mar 05 2024	0.388	0.003	0.78%	0.387	0.395	0.385	14,363
Mar 04 2024	0.385	-0.024	-5.87%	0.394	0.394	0.385	16,679
Mar 01 2024	0.409	-0.008	-1.92%	0.416	0.416	0.385	14,762
Feb 29 2024	0.417	0.012	2.96%	0.405	0.417	0.38	10,500
Feb 28 2024	0.405	0.016	4.11%	0.388	0.405	0.385	11,772
Feb 27 2024	0.389	-0.019	-4.66%	0.404	0.411	0.365	64,720
Feb 26 2024	0.408	-0.008	-1.92%	0.418	0.418	0.402	7,669
Feb 23 2024	0.416	0.005	1.22%	0.411	0.416	0.411	101
Feb 22 2024	0.411	-0.005	-1.20%	0.417	0.417	0.411	1,616
Feb 21 2024	0.416	0.015	3.74%	0.403	0.416	0.40	24,375

Community Bank System

Delayed Upgrade Clock