Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2021	-0.65 / -2.35%	27.60	27.65	26.90	27.00	27.14	20.69	1,820,100
12/20/2021	+0.70 / +2.60%	27.25	27.70	27.00	27.65	27.50	21.19	2,504,700
12/17/2021	+0.35 / +1.32%	26.70	27.30	26.40	26.95	26.88	20.65	3,748,900
12/16/2021	-0.30 / -1.12%	26.60	27.00	26.60	26.60	26.72	20.38	1,932,300
12/15/2021	-0.30 / -1.10%	27.25	27.25	26.90	26.90	27.05	20.61	1,654,900
12/14/2021	+0.05 / +0.18%	27.15	27.65	26.85	27.20	27.24	20.84	2,219,300
12/13/2021	+0.15 / +0.56%	27.00	27.30	26.80	27.15	26.95	20.80	2,121,700
12/10/2021	-0.50 / -1.82%	27.50	27.70	26.80	27.00	27.13	20.69	2,273,600
12/9/2021	+0.60 / +2.23%	26.55	27.50	26.30	27.50	26.74	21.07	2,216,900
12/8/2021	-0.15 / -0.55%	27.75	27.75	26.80	26.90	27.03	20.61	1,900,500
12/7/2021	+0.75 / +2.85%	26.50	27.10	25.30	27.05	26.29	20.73	3,541,600
12/6/2021	-1.95 / -6.90%	27.50	28.20	26.30	26.30	27.09	20.15	5,547,600
12/3/2021	-2.05 / -6.77%	30.20	30.30	28.25	28.25	29.35	21.65	6,604,400
12/2/2021	-0.15 / -0.49%	30.40	30.95	30.10	30.30	30.39	23.22	2,543,900
12/1/2021	-0.45 / -1.46%	30.70	31.15	30.10	30.45	30.36	23.33	4,703,500
11/30/2021	-0.85 / -2.68%	31.80	32.10	30.80	30.90	31.46	23.68	7,020,800
11/29/2021	-0.65 / -2.01%	31.00	32.00	31.00	31.75	31.65	24.33	4,129,400
11/26/2021	-0.50 / -1.52%	33.00	33.50	32.05	32.40	32.82	24.83	4,814,900
11/25/2021	+0.70 / +2.17%	32.50	33.30	32.20	32.90	32.78	25.21	5,882,400
11/24/2021	+0.20 / +0.63%	32.50	33.00	31.90	32.20	32.39	24.67	4,822,300
11/23/2021	+1.20 / +3.90%	30.70	32.00	30.60	32.00	31.29	24.52	3,847,300
11/22/2021	-1.30 / -4.05%	32.00	32.80	30.60	30.80	31.58	23.60	7,346,500
11/19/2021	-2.00 / -5.87%	34.50	34.50	31.75	32.10	32.80	24.60	9,376,800
11/18/2021	+1.20 / +3.65%	32.90	34.90	32.80	34.10	33.69	26.13	7,441,900
11/17/2021	+0.40 / +1.23%	32.15	33.60	32.10	32.90	33.00	25.21	6,369,300
11/16/2021	-0.30 / -0.91%	32.80	32.80	31.50	32.50	32.33	24.90	4,669,500
11/15/2021	+1.45 / +4.63%	32.00	33.35	32.00	32.80	32.78	25.13	8,968,700
11/12/2021	+0.35 / +1.13%	31.00	31.50	30.55	31.35	30.99	24.02	4,264,200
11/11/2021	-0.60 / -1.90%	31.60	31.80	30.20	31.00	30.98	23.75	6,681,600
11/10/2021	+0.60 / +1.94%	31.15	32.00	31.15	31.60	31.53	24.21	4,260,400

<<Previous 30 days Next 30 days>>

ORS News

06/01	ORS: BOD Resolution on bank loan
25/12	ORS: BOD resolution dated December 23, 2024
25/12	ORS: Loan at Vietinbank
18/12	ORS: Update charter
11/12	ORS: Decision on administrative penalties for tax violations