Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ORAN	11.09	11.10	11.0611	11.09	0.035	352,901	1,571	11.01	12.03
2024-05-01	Z	ORAN	11.06	11.13	11.05	11.05	-0.03	229,432	1,213	11.02	11.60
2024-04-30	Z	ORAN	11.12	11.135	11.06	11.09	-0.11	659,598	1,590	10.96	12.48
2024-04-29	Z	ORAN	11.20	11.28	11.19	11.21	0.07	331,175	1,371	10.10	12.48
2024-04-26	Z	ORAN	11.11	11.14	11.07	11.13	-0.105	711,720	1,781	11.00	11.80
2024-04-25	Z	ORAN	11.20	11.25	11.145	11.23	-0.085	608,183	2,370	10.16	12.62
2024-04-24	Z	ORAN	11.29	11.365	11.24	11.32	-0.33	426,610	1,463	10.23	12.28
2024-04-23	Z	ORAN	11.76	11.84	11.63	11.65	-0.145	420,054	1,542	11.72	13.00
2024-04-22	Z	ORAN	11.70	11.80	11.685	11.78	0.26	481,496	1,746	10.57	13.00
2024-04-19	Z	ORAN	11.52	11.575	11.49	11.51	0.165	276,379	1,201	10.16	12.58
2024-04-18	Z	ORAN	11.29	11.365	11.29	11.35	0.165	333,137	1,937	10.10	12.58
2024-04-17	Z	ORAN	11.24	11.26	11.155	11.18	0.155	385,483	2,162	10.10	12.58
2024-04-16	Z	ORAN	11.02	11.11	11.005	11.04	0.06	1,725,660	2,125	11.00	12.33
2024-04-15	Z	ORAN	11.05	11.07	10.975	11.00	-0.03	280,795	1,746	10.41	12.59
2024-04-12	Z	ORAN	11.08	11.135	11.025	11.03	-0.091	264,738	2,260	11.01	11.06
2024-04-11	Z	ORAN	11.21	11.215	11.08	11.13	-0.05	294,100	1,455	11.02	11.66
2024-04-10	Z	ORAN	11.29	11.29	11.14	11.17	-0.31	260,384	1,712	10.22	12.53
2024-04-09	Z	ORAN	11.49	11.51	11.41	11.48	-0.04	381,908	1,843	11.39	12.75
2024-04-08	Z	ORAN	11.49	11.56	11.4501	11.52	0.01	472,433	1,454	11.02	12.75
2024-04-05	Z	ORAN	11.59	11.60	11.52	11.52	-0.16	246,446	1,640	10.52	12.78
2024-04-04	Z	ORAN	11.78	11.81	11.66	11.69	-0.059	196,991	1,078	10.61	13.00
2024-04-03	Z	ORAN	11.74	11.755	11.69	11.73	0.025	309,310	2,073	10.61	13.00
2024-04-02	Z	ORAN	11.70	11.735	11.66	11.70		190,243	757	11.38	13.00
2024-04-01	Z	ORAN	11.60	11.74	11.53	11.71	-0.065	167,761	931	10.61	12.92
2024-03-29	Z	ORAN	11.71	11.77	11.705	11.77	0.105	0	0	10.61	12.20
2024-03-28	Z	ORAN	11.71	11.77	11.705	11.77	0.105	291,463	1,079	10.61	12.20
2024-03-27	Z	ORAN	11.67	11.75	11.632	11.66	0.25	262,622	1,685	10.61	12.99
2024-03-26	Z	ORAN	11.53	11.55	11.42	11.42	-0.08	568,090	1,726	10.31	11.54
2024-03-25	Z	ORAN	11.55	11.6087	11.50	11.50	0.055	315,482	1,328	10.39	12.66
2024-03-22	Z	ORAN	11.54	11.54	11.43	11.46	0.05	288,757	1,598	11.00	12.78
2024-03-21	Z	ORAN	11.49	11.52	11.40	11.40	-0.1986	264,588	1,269	10.43	12.70
2024-03-20	Z	ORAN	11.47	11.60	11.45	11.60	0.085	260,856	1,495	10.48	12.75
2024-03-19	Z	ORAN	11.56	11.58	11.485	11.51	-0.01	272,469	1,585	11.08	12.77
2024-03-18	Z	ORAN	11.59	11.59	11.4925	11.52	0.03	322,208	1,372	11.30	14.00
2024-03-15	Z	ORAN	11.54	11.55	11.46	11.48	0.10	656,144	1,206	11.48	12.87
2024-03-14	Z	ORAN	11.44	11.45	11.36	11.38	-0.015	287,775	1,137	11.30	12.52
2024-03-13	Z	ORAN	11.40	11.47	11.39	11.39	-0.03	790,794	2,300	11.30	11.68
2024-03-12	Z	ORAN	11.56	11.56	11.38	11.43	-0.19	733,085	1,502	10.43	11.95
2024-03-11	Z	ORAN	11.64	11.65	11.595	11.60	-0.03	265,817	1,706	10.48	12.64
2024-03-08	Z	ORAN	11.50	11.64	11.50	11.64	0.14	193,509	648	11.57	12.68
2024-03-07	Z	ORAN	11.65	11.67	11.50	11.50	-0.005	281,224	1,062	10.48	12.68
2024-03-06	Z	ORAN	11.55	11.57	11.50	11.52	-0.005	166,501	813	11.20	12.67
2024-03-05	Z	ORAN	11.44	11.55	11.4311	11.52	0.04	252,662	1,004	10.52	12.68
2024-03-04	Z	ORAN	11.45	11.53	11.425	11.50	-0.02	352,034	1,118	11.42	12.68
2024-03-01	Z	ORAN	11.4979	11.51	11.45	11.51	0.01	215,521	1,881	11.20	12.68
2024-02-29	Z	ORAN	11.58	11.61	11.48	11.50	-0.075	258,850	1,152	10.25	12.53
2024-02-28	Z	ORAN	11.61	11.63	11.58	11.58	-0.085	187,147	680	11.55	12.87
2024-02-27	Z	ORAN	11.62	11.7089	11.62	11.69	0.04	208,877	843	10.52	12.87
2024-02-26	Z	ORAN	11.63	11.6494	11.605	11.63	-0.07	204,920	1,270	10.55	12.89
2024-02-23	Z	ORAN	11.55	11.69	11.53	11.69	0.025	209,633	955	10.20	12.92
2024-02-22	Z	ORAN	11.75	11.76	11.65	11.66	-0.12	229,649	1,263	11.66	13.29
2024-02-21	Z	ORAN	11.74	11.78	11.72	11.78	-0.04	214,317	1,421	11.54	13.11
2024-02-20	Z	ORAN	11.74	11.82	11.74	11.79	0.20	306,289	1,446	10.49	12.83
2024-02-19	Z	ORAN	11.61	11.63	11.53	11.60	-0.035	0	0	10.40	12.76
2024-02-16	Z	ORAN	11.61	11.63	11.53	11.60	-0.035	245,912	1,124	10.40	12.76
2024-02-15	Z	ORAN	11.58	11.69	11.555	11.65	0.18	487,328	1,494	11.51	11.67
2024-02-14	Z	ORAN	11.44	11.4499	11.39	11.43	-0.02	288,843	1,289	10.11	12.42
2024-02-13	Z	ORAN	11.50	11.51	11.40	11.42	0.005	229,209	1,463	10.11	11.48
2024-02-12	Z	ORAN	11.41	11.43	11.40	11.41	0.01	229,749	1,823	10.42	11.71
2024-02-09	Z	ORAN	11.36	11.415	11.3501	11.41	-0.04	285,121	1,440	10.36	12.60
2024-02-08	Z	ORAN	11.43	11.47	11.43	11.44	-0.125	187,791	1,111	11.33	12.00
2024-02-07	Z	ORAN	11.59	11.59	11.51	11.57	-0.115	227,927	1,122	10.55	12.86
2024-02-06	Z	ORAN	11.64	11.66	11.62	11.65	-0.075	182,686	992	10.63	12.87
2024-02-05	Z	ORAN	11.67	11.73	11.6491	11.73	-0.16	259,116	811	10.64	12.92