Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.54 -0.18 (-1.63%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.391 9.440 9.358 9.374 754,465 +0.00(+0.00%)
Jun 29, 2021 9.391 9.391 9.350 9.374 771,889 -0.02(-0.17%)
Jun 28, 2021 9.432 9.432 9.391 9.391 1,646,099 -0.07(-0.78%)
Jun 25, 2021 9.415 9.469 9.399 9.465 1,036,473 +0.01(+0.09%)
Jun 24, 2021 9.407 9.473 9.399 9.456 1,435,796 -0.05(-0.52%)
Jun 23, 2021 9.530 9.546 9.473 9.505 1,298,596 -0.17(-1.78%)
Jun 22, 2021 9.694 9.727 9.669 9.678 1,333,138 -0.06(-0.59%)
Jun 21, 2021 9.669 9.735 9.661 9.735 762,141 +0.05(+0.51%)
Jun 18, 2021 9.620 9.702 9.590 9.686 1,759,643 -0.14(-1.42%)
Jun 17, 2021 9.817 9.850 9.792 9.825 839,064 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.932 9.940 662,803 -0.12(-1.22%)
Jun 15, 2021 10.05 10.09 10.04 10.06 486,360 +0.05(+0.49%)
Jun 14, 2021 9.940 10.02 9.932 10.01 908,563 +0.03(+0.33%)
Jun 11, 2021 9.956 9.997 9.915 9.981 1,186,111 -0.08(-0.76%)
Jun 10, 2021 9.940 10.09 9.940 10.06 1,534,133 -0.04(-0.39%)
Jun 09, 2021 10.12 10.14 10.07 10.10 1,033,950 +0.03(+0.31%)
Jun 08, 2021 9.979 10.09 9.956 10.06 960,441 -0.03(-0.31%)
Jun 07, 2021 10.09 10.10 10.04 10.10 573,505 +0.04(+0.39%)
Jun 04, 2021 10.02 10.07 9.995 10.06 754,659 +0.00(+0.00%)
Jun 03, 2021 10.03 10.07 10.01 10.06 660,069 -0.05(-0.46%)
Jun 02, 2021 10.04 10.13 10.03 10.10 696,359 +0.06(+0.62%)
Jun 01, 2021 10.03 10.05 10.01 10.04 545,793 +0.04(+0.39%)
May 28, 2021 9.995 10.03 9.963 10.00 438,351 -0.02(-0.16%)
May 27, 2021 10.12 10.14 9.885 10.02 1,158,873 +0.05(+0.55%)
May 26, 2021 9.987 9.991 9.948 9.963 400,614 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.01 10.05 328,749 -0.02(-0.23%)
May 24, 2021 10.06 10.10 10.06 10.07 223,441 +0.02(+0.23%)
May 21, 2021 10.06 10.08 10.03 10.05 504,331 +0.03(+0.31%)
May 20, 2021 9.979 10.03 9.963 10.02 507,380 +0.08(+0.79%)
May 19, 2021 9.987 9.987 9.862 9.940 919,399 -0.13(-1.32%)
May 18, 2021 10.06 10.12 10.03 10.07 798,432 -0.09(-0.92%)
May 17, 2021 10.21 10.23 10.15 10.17 686,277 +0.05(+0.54%)
May 14, 2021 10.04 10.12 10.03 10.11 635,719 +0.16(+1.65%)
May 13, 2021 9.823 9.948 9.823 9.948 575,232 +0.04(+0.39%)
May 12, 2021 9.909 9.952 9.893 9.909 509,660 +0.03(+0.32%)
May 11, 2021 9.885 9.913 9.838 9.877 806,157 -0.20(-2.02%)
May 10, 2021 10.09 10.14 10.06 10.08 649,227 +0.09(+0.86%)
May 07, 2021 9.932 9.995 9.917 9.995 417,129 +0.04(+0.39%)
May 06, 2021 9.885 9.979 9.877 9.956 881,305 +0.10(+1.03%)
May 05, 2021 9.823 9.862 9.784 9.854 592,463 -0.02(-0.24%)
May 04, 2021 9.846 9.881 9.811 9.877 811,367 +0.04(+0.40%)
May 03, 2021 9.776 9.850 9.768 9.838 459,197 +0.05(+0.56%)
Apr 30, 2021 9.846 9.846 9.737 9.784 559,605 -0.10(-1.03%)
Apr 29, 2021 9.885 9.893 9.831 9.885 653,766 -0.02(-0.16%)
Apr 28, 2021 9.877 9.920 9.854 9.901 458,116 +0.13(+1.28%)
Apr 27, 2021 9.807 9.807 9.752 9.776 377,190 +0.03(+0.32%)
Apr 26, 2021 9.784 9.784 9.729 9.745 648,113 -0.03(-0.32%)
Apr 23, 2021 9.737 9.799 9.698 9.776 971,919 +0.05(+0.56%)
Apr 22, 2021 9.666 9.760 9.627 9.721 1,104,396 -0.20(-2.05%)
Apr 21, 2021 9.870 9.924 9.862 9.924 785,961 +0.02(+0.24%)
Apr 20, 2021 9.862 9.917 9.838 9.901 892,139 +0.02(+0.24%)
Apr 19, 2021 9.862 9.885 9.776 9.877 753,496 +0.13(+1.36%)
Apr 16, 2021 9.706 9.752 9.674 9.745 434,324 +0.13(+1.38%)
Apr 15, 2021 9.627 9.659 9.573 9.612 984,987 +0.01(+0.08%)
Apr 14, 2021 9.549 9.620 9.541 9.604 710,449 +0.00(+0.00%)
Apr 13, 2021 9.487 9.620 9.487 9.604 681,774 -0.06(-0.65%)
Apr 12, 2021 9.666 9.721 9.635 9.666 821,904 -0.10(-1.04%)
Apr 09, 2021 9.729 9.768 9.721 9.768 465,292 -0.05(-0.48%)
Apr 08, 2021 9.807 9.846 9.768 9.815 1,129,103 +0.05(+0.56%)
Apr 07, 2021 9.815 9.823 9.752 9.760 612,117 +0.05(+0.56%)
Apr 06, 2021 9.713 9.745 9.698 9.706 535,046 -0.12(-1.19%)
Apr 05, 2021 9.698 9.823 9.698 9.823 421,169 +0.16(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.