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

Orange ADR (NY: ORAN )

11.46 +0.16 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2023 10.47 10.47 10.36 10.39 493,746 -0.10(-0.95%)
Feb 27, 2023 10.45 10.49 10.43 10.49 412,114 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.35 10.45 399,288 +0.03(+0.26%)
Feb 23, 2023 10.37 10.42 10.34 10.42 420,715 -0.11(-1.03%)
Feb 22, 2023 10.53 10.55 10.47 10.53 566,072 +0.13(+1.22%)
Feb 21, 2023 10.42 10.43 10.36 10.40 457,412 -0.02(-0.17%)
Feb 17, 2023 10.33 10.43 10.29 10.42 512,245 +0.16(+1.59%)
Feb 16, 2023 10.22 10.34 10.19 10.26 720,939 +0.59(+6.09%)
Feb 15, 2023 9.649 9.703 9.631 9.667 587,363 +0.00(+0.00%)
Feb 14, 2023 9.658 9.693 9.622 9.667 495,383 +0.20(+2.10%)
Feb 13, 2023 9.441 9.477 9.432 9.468 407,366 +0.07(+0.77%)
Feb 10, 2023 9.332 9.414 9.332 9.396 322,490 +0.07(+0.78%)
Feb 09, 2023 9.414 9.414 9.282 9.323 450,169 -0.06(-0.68%)
Feb 08, 2023 9.405 9.414 9.350 9.386 362,443 +0.09(+0.97%)
Feb 07, 2023 9.278 9.321 9.242 9.296 571,546 -0.05(-0.48%)
Feb 06, 2023 9.368 9.368 9.296 9.341 428,932 -0.07(-0.77%)
Feb 03, 2023 9.568 9.577 9.405 9.414 670,693 -0.19(-1.98%)
Feb 02, 2023 9.577 9.604 9.531 9.604 765,721 -0.08(-0.84%)
Feb 01, 2023 9.540 9.694 9.531 9.685 589,492 +0.09(+0.94%)
Jan 31, 2023 9.531 9.604 9.513 9.595 636,150 +0.09(+0.95%)
Jan 30, 2023 9.477 9.518 9.477 9.504 732,396 +0.09(+0.96%)
Jan 27, 2023 9.368 9.414 9.346 9.414 373,444 -0.05(-0.57%)
Jan 26, 2023 9.459 9.477 9.423 9.468 481,919 -0.06(-0.66%)
Jan 25, 2023 9.441 9.540 9.432 9.531 630,995 +0.01(+0.10%)
Jan 24, 2023 9.450 9.545 9.427 9.522 582,718 +0.05(+0.48%)
Jan 23, 2023 9.459 9.486 9.432 9.477 327,416 -0.03(-0.29%)
Jan 20, 2023 9.450 9.504 9.414 9.504 375,822 +0.11(+1.16%)
Jan 19, 2023 9.368 9.423 9.314 9.396 458,683 +0.00(+0.00%)
Jan 18, 2023 9.522 9.522 9.396 9.396 404,877 -0.09(-0.95%)
Jan 17, 2023 9.522 9.549 9.463 9.486 695,527 -0.26(-2.69%)
Jan 13, 2023 9.694 9.749 9.681 9.749 774,360 -0.02(-0.19%)
Jan 12, 2023 9.676 9.767 9.631 9.767 531,860 +0.22(+2.27%)
Jan 11, 2023 9.604 9.608 9.491 9.549 688,469 -0.03(-0.28%)
Jan 10, 2023 9.586 9.613 9.568 9.577 442,496 +0.05(+0.57%)
Jan 09, 2023 9.558 9.600 9.522 9.522 1,322,606 -0.05(-0.47%)
Jan 06, 2023 9.468 9.568 9.441 9.568 712,349 +0.10(+1.05%)
Jan 05, 2023 9.405 9.477 9.377 9.468 642,356 +0.08(+0.87%)
Jan 04, 2023 9.359 9.423 9.351 9.386 879,216 +0.24(+2.57%)
Jan 03, 2023 9.079 9.151 9.065 9.151 867,080 +0.21(+2.33%)
Dec 30, 2022 9.024 9.029 8.929 8.943 744,156 -0.07(-0.80%)
Dec 29, 2022 8.997 9.044 8.988 9.015 653,896 +0.11(+1.22%)
Dec 28, 2022 8.997 9.034 8.898 8.907 598,790 -0.09(-1.01%)
Dec 27, 2022 8.961 9.006 8.952 8.997 571,520 +0.01(+0.10%)
Dec 23, 2022 8.961 8.988 8.937 8.988 666,875 +0.06(+0.71%)
Dec 22, 2022 8.880 8.934 8.871 8.925 726,169 +0.05(+0.61%)
Dec 21, 2022 8.825 8.871 8.802 8.871 576,872 +0.14(+1.55%)
Dec 20, 2022 8.744 8.797 8.708 8.735 1,029,674 -0.10(-1.13%)
Dec 19, 2022 8.871 8.880 8.798 8.834 824,546 +0.00(+0.00%)
Dec 16, 2022 8.798 8.834 8.726 8.834 1,730,771 -0.03(-0.31%)
Dec 15, 2022 8.970 8.988 8.861 8.861 893,063 -0.06(-0.71%)
Dec 14, 2022 8.880 8.993 8.880 8.925 1,440,315 +0.04(+0.41%)
Dec 13, 2022 8.961 8.997 8.821 8.889 2,379,883 +0.03(+0.31%)
Dec 12, 2022 8.861 8.880 8.816 8.861 609,232 +0.04(+0.41%)
Dec 09, 2022 8.780 8.889 8.780 8.825 762,109 +0.00(+0.00%)
Dec 08, 2022 8.780 8.825 8.771 8.825 543,466 -0.04(-0.41%)
Dec 07, 2022 8.871 8.902 8.843 8.861 856,380 -0.14(-1.61%)
Dec 06, 2022 8.952 9.006 8.935 9.006 609,589 +0.13(+1.43%)
Dec 05, 2022 8.925 8.961 8.861 8.880 651,905 -0.03(-0.30%)
Dec 02, 2022 8.871 8.938 8.852 8.907 640,781 -0.13(-1.40%)
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.