Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ORAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.23 | -0.09 | -0.80% | 11.20 | 11.25 | 11.145 | 608,183 |
| Apr 24 2024 | 11.32 | -0.33 | -2.83% | 11.29 | 11.365 | 11.24 | 426,612 |
| Apr 23 2024 | 11.65 | -0.13 | -1.10% | 11.76 | 11.84 | 11.63 | 419,898 |
| Apr 22 2024 | 11.78 | 0.27 | 2.35% | 11.70 | 11.80 | 11.685 | 481,486 |
| Apr 19 2024 | 11.51 | 0.16 | 1.41% | 11.52 | 11.575 | 11.49 | 276,378 |
| Apr 18 2024 | 11.35 | 0.17 | 1.52% | 11.29 | 11.365 | 11.29 | 333,137 |
| Apr 17 2024 | 11.18 | 0.14 | 1.27% | 11.24 | 11.26 | 11.155 | 385,483 |
| Apr 16 2024 | 11.04 | 0.03 | 0.27% | 11.02 | 11.11 | 11.005 | 1,725,670 |
| Apr 15 2024 | 11.01 | -0.02 | -0.18% | 11.06 | 11.07 | 10.975 | 280,800 |
| Apr 12 2024 | 11.03 | -0.10 | -0.90% | 11.08 | 11.135 | 11.025 | 264,738 |
| Apr 11 2024 | 11.13 | -0.04 | -0.36% | 11.21 | 11.22 | 11.08 | 294,100 |
| Apr 10 2024 | 11.17 | -0.31 | -2.70% | 11.29 | 11.29 | 11.14 | 260,384 |
| Apr 09 2024 | 11.48 | -0.04 | -0.35% | 11.49 | 11.51 | 11.41 | 381,908 |
| Apr 08 2024 | 11.52 | 0.00 | 0.00% | 11.49 | 11.56 | 11.4501 | 472,433 |
| Apr 05 2024 | 11.52 | -0.17 | -1.45% | 11.59 | 11.60 | 11.52 | 246,446 |
| Apr 04 2024 | 11.69 | -0.04 | -0.34% | 11.78 | 11.81 | 11.66 | 196,991 |
| Apr 03 2024 | 11.73 | 0.03 | 0.26% | 11.74 | 11.755 | 11.69 | 309,310 |
| Apr 02 2024 | 11.70 | -0.01 | -0.09% | 11.70 | 11.735 | 11.66 | 190,243 |
| Apr 01 2024 | 11.71 | -0.06 | -0.51% | 11.60 | 11.74 | 11.53 | 167,761 |
| Mar 28 2024 | 11.77 | 0.11 | 0.94% | 11.71 | 11.77 | 11.705 | 291,463 |
| Mar 27 2024 | 11.66 | 0.24 | 2.10% | 11.67 | 11.75 | 11.632 | 262,622 |
| Mar 26 2024 | 11.42 | -0.08 | -0.70% | 11.53 | 11.55 | 11.42 | 568,090 |
| Mar 25 2024 | 11.50 | 0.04 | 0.35% | 11.55 | 11.6087 | 11.50 | 315,482 |
| Mar 22 2024 | 11.46 | 0.06 | 0.53% | 11.54 | 11.54 | 11.43 | 288,757 |
| Mar 21 2024 | 11.40 | -0.20 | -1.72% | 11.49 | 11.52 | 11.40 | 264,588 |
| Mar 20 2024 | 11.60 | 0.09 | 0.78% | 11.47 | 11.60 | 11.45 | 260,856 |
| Mar 19 2024 | 11.51 | -0.01 | -0.09% | 11.56 | 11.58 | 11.485 | 272,469 |
| Mar 18 2024 | 11.52 | 0.04 | 0.35% | 11.59 | 11.59 | 11.4925 | 322,208 |
| Mar 15 2024 | 11.48 | 0.10 | 0.88% | 11.54 | 11.55 | 11.46 | 656,144 |
| Mar 14 2024 | 11.38 | -0.01 | -0.09% | 11.44 | 11.45 | 11.36 | 287,775 |
| Mar 13 2024 | 11.39 | -0.04 | -0.35% | 11.40 | 11.47 | 11.39 | 790,794 |
| Mar 12 2024 | 11.43 | -0.17 | -1.47% | 11.56 | 11.56 | 11.38 | 733,085 |
| Mar 11 2024 | 11.60 | -0.04 | -0.34% | 11.64 | 11.65 | 11.595 | 265,817 |
| Mar 08 2024 | 11.64 | 0.14 | 1.22% | 11.50 | 11.64 | 11.50 | 193,509 |
| Mar 07 2024 | 11.50 | -0.02 | -0.17% | 11.65 | 11.67 | 11.50 | 281,229 |
| Mar 06 2024 | 11.52 | 0.00 | 0.00% | 11.55 | 11.57 | 11.50 | 166,501 |
| Mar 05 2024 | 11.52 | 0.02 | 0.17% | 11.44 | 11.55 | 11.4311 | 252,662 |
| Mar 04 2024 | 11.50 | -0.02 | -0.17% | 11.45 | 11.53 | 11.425 | 352,034 |
| Mar 01 2024 | 11.52 | 0.02 | 0.17% | 11.50 | 11.52 | 11.45 | 215,521 |
| Feb 29 2024 | 11.50 | -0.08 | -0.69% | 11.58 | 11.61 | 11.48 | 258,850 |
| Feb 28 2024 | 11.58 | -0.11 | -0.94% | 11.61 | 11.63 | 11.58 | 187,147 |
| Feb 27 2024 | 11.69 | 0.06 | 0.52% | 11.62 | 11.7089 | 11.62 | 208,877 |
| Feb 26 2024 | 11.63 | -0.06 | -0.51% | 11.63 | 11.6494 | 11.605 | 204,920 |
| Feb 23 2024 | 11.69 | 0.03 | 0.26% | 11.55 | 11.69 | 11.53 | 209,633 |
| Feb 22 2024 | 11.66 | -0.12 | -1.02% | 11.75 | 11.76 | 11.65 | 229,649 |
| Feb 21 2024 | 11.78 | -0.01 | -0.08% | 11.74 | 11.78 | 11.72 | 214,317 |
| Feb 20 2024 | 11.79 | 0.19 | 1.64% | 11.74 | 11.82 | 11.74 | 306,289 |
| Feb 16 2024 | 11.60 | -0.05 | -0.43% | 11.61 | 11.63 | 11.53 | 245,912 |
| Feb 15 2024 | 11.65 | 0.22 | 1.92% | 11.58 | 11.69 | 11.555 | 487,328 |
| Feb 14 2024 | 11.43 | 0.01 | 0.09% | 11.44 | 11.4499 | 11.39 | 288,843 |
| Feb 13 2024 | 11.42 | 0.01 | 0.09% | 11.50 | 11.51 | 11.40 | 229,209 |
| Feb 12 2024 | 11.41 | 0.00 | 0.00% | 11.41 | 11.43 | 11.40 | 229,749 |
| Feb 09 2024 | 11.41 | -0.03 | -0.26% | 11.36 | 11.415 | 11.3501 | 285,121 |
| Feb 08 2024 | 11.44 | -0.13 | -1.12% | 11.43 | 11.47 | 11.43 | 187,791 |
| Feb 07 2024 | 11.57 | -0.08 | -0.69% | 11.59 | 11.59 | 11.51 | 227,927 |
| Feb 06 2024 | 11.65 | -0.08 | -0.68% | 11.64 | 11.66 | 11.62 | 182,686 |
| Feb 05 2024 | 11.73 | -0.14 | -1.18% | 11.67 | 11.73 | 11.6491 | 259,116 |
| Feb 02 2024 | 11.87 | -0.07 | -0.59% | 11.94 | 11.94 | 11.85 | 270,377 |
| Feb 01 2024 | 11.94 | 0.01 | 0.08% | 11.91 | 11.96 | 11.86 | 281,910 |
| Jan 31 2024 | 11.93 | -0.05 | -0.42% | 11.98 | 12.005 | 11.91 | 305,070 |
| Jan 30 2024 | 11.98 | -0.04 | -0.33% | 11.95 | 12.00 | 11.92 | 269,148 |
| Jan 29 2024 | 12.02 | -0.16 | -1.31% | 11.91 | 12.02 | 11.87 | 205,376 |
