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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2020 8.718 8.749 8.663 8.687 464,244 -0.20(-2.20%)
Aug 28, 2020 8.937 8.937 8.843 8.882 506,603 +0.02(+0.26%)
Aug 27, 2020 8.937 8.944 8.812 8.859 455,338 -0.20(-2.16%)
Aug 26, 2020 9.007 9.054 8.983 9.054 340,870 -0.13(-1.44%)
Aug 25, 2020 9.303 9.311 9.147 9.186 390,253 +0.00(+0.00%)
Aug 24, 2020 9.155 9.229 9.132 9.186 504,862 +0.16(+1.73%)
Aug 21, 2020 8.991 9.030 8.937 9.030 1,317,886 -0.06(-0.69%)
Aug 20, 2020 9.038 9.129 8.999 9.093 501,352 -0.10(-1.10%)
Aug 19, 2020 9.288 9.319 9.179 9.194 435,275 +0.07(+0.77%)
Aug 18, 2020 9.155 9.163 9.054 9.124 379,226 +0.05(+0.52%)
Aug 17, 2020 9.116 9.140 9.062 9.077 429,332 +0.00(+0.00%)
Aug 14, 2020 9.077 9.132 9.063 9.077 303,013 -0.12(-1.36%)
Aug 13, 2020 9.264 9.288 9.173 9.202 276,341 +0.00(+0.00%)
Aug 12, 2020 9.218 9.264 9.186 9.202 528,754 +0.21(+2.34%)
Aug 11, 2020 9.140 9.171 8.991 8.991 657,758 +0.05(+0.52%)
Aug 10, 2020 8.921 8.974 8.921 8.944 507,884 +0.05(+0.53%)
Aug 07, 2020 8.859 8.937 8.851 8.898 501,606 -0.12(-1.30%)
Aug 06, 2020 8.983 9.037 8.952 9.015 659,280 -0.20(-2.12%)
Aug 05, 2020 9.249 9.249 9.186 9.210 491,858 -0.05(-0.59%)
Aug 04, 2020 9.155 9.272 9.155 9.264 417,108 +0.12(+1.28%)
Aug 03, 2020 9.132 9.194 9.093 9.147 581,099 +0.05(+0.60%)
Jul 31, 2020 9.225 9.225 9.038 9.093 621,658 -0.16(-1.69%)
Jul 30, 2020 9.171 9.257 9.015 9.249 960,240 -0.33(-3.42%)
Jul 29, 2020 9.577 9.616 9.522 9.577 325,978 +0.12(+1.32%)
Jul 28, 2020 9.467 9.522 9.444 9.452 395,962 -0.02(-0.25%)
Jul 27, 2020 9.530 9.553 9.452 9.475 486,170 -0.19(-1.94%)
Jul 24, 2020 9.662 9.690 9.623 9.662 342,091 -0.05(-0.48%)
Jul 23, 2020 9.709 9.787 9.686 9.709 759,249 -0.11(-1.11%)
Jul 22, 2020 9.834 9.881 9.764 9.819 383,756 +0.09(+0.88%)
Jul 21, 2020 9.787 9.834 9.725 9.733 394,552 -0.14(-1.42%)
Jul 20, 2020 9.850 9.920 9.834 9.873 531,754 +0.05(+0.48%)
Jul 17, 2020 9.733 9.826 9.694 9.826 400,900 +0.12(+1.29%)
Jul 16, 2020 9.717 9.803 9.678 9.702 352,818 +0.03(+0.32%)
Jul 15, 2020 9.639 9.713 9.631 9.670 451,794 +0.02(+0.24%)
Jul 14, 2020 9.577 9.725 9.569 9.647 622,559 +0.34(+3.69%)
Jul 13, 2020 9.444 9.467 9.280 9.303 614,277 +0.09(+0.93%)
Jul 10, 2020 9.163 9.264 9.132 9.218 367,204 +0.08(+0.85%)
Jul 09, 2020 9.311 9.319 9.116 9.140 446,017 -0.18(-1.93%)
Jul 08, 2020 9.311 9.342 9.264 9.319 468,098 -0.01(-0.08%)
Jul 07, 2020 9.319 9.428 9.288 9.327 469,900 -0.30(-3.16%)
Jul 06, 2020 9.748 9.756 9.584 9.631 781,895 +0.23(+2.49%)
Jul 02, 2020 9.491 9.545 9.342 9.397 454,841 +0.13(+1.43%)
Jul 01, 2020 9.179 9.296 9.179 9.264 866,627 -0.02(-0.25%)
Jun 30, 2020 9.249 9.319 9.241 9.288 1,691,118 +0.01(+0.08%)
Jun 29, 2020 9.319 9.382 9.241 9.280 1,190,460 +0.24(+2.68%)
Jun 26, 2020 9.202 9.210 9.030 9.038 459,453 -0.06(-0.69%)
Jun 25, 2020 9.007 9.124 8.968 9.101 539,295 +0.04(+0.43%)
Jun 24, 2020 9.140 9.186 9.026 9.062 519,385 -0.10(-1.11%)
Jun 23, 2020 9.303 9.319 9.163 9.163 572,168 -0.04(-0.42%)
Jun 22, 2020 9.171 9.241 9.136 9.202 874,972 +0.13(+1.46%)
Jun 19, 2020 9.233 9.241 9.069 9.069 672,524 -0.02(-0.26%)
Jun 18, 2020 9.046 9.108 9.019 9.093 993,416 -0.09(-1.02%)
Jun 17, 2020 9.311 9.335 9.186 9.186 850,358 -0.18(-1.92%)
Jun 16, 2020 9.467 9.499 9.288 9.366 640,850 +0.25(+2.74%)
Jun 15, 2020 8.976 9.186 8.939 9.116 599,332 -0.07(-0.76%)
Jun 12, 2020 9.264 9.272 9.047 9.186 703,658 +0.16(+1.73%)
Jun 11, 2020 9.264 9.315 9.022 9.030 667,444 -0.61(-6.32%)
Jun 10, 2020 9.639 9.678 9.577 9.639 602,096 -0.08(-0.80%)
Jun 09, 2020 9.631 9.760 9.608 9.717 613,373 -0.42(-4.16%)
Jun 08, 2020 10.13 10.17 10.04 10.14 497,339 +0.03(+0.31%)
Jun 05, 2020 10.04 10.15 10.01 10.11 474,444 +0.17(+1.70%)
Jun 04, 2020 9.808 9.969 9.808 9.939 416,760 +0.13(+1.33%)
Jun 03, 2020 9.716 9.831 9.678 9.808 549,797 +0.30(+3.15%)
Jun 02, 2020 9.494 9.532 9.456 9.509 814,082 +0.13(+1.39%)
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.