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

Orange ADR (NY: ORAN )

11.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 30, 2022 9.362 9.367 9.264 9.278 717,291 -0.08(-0.80%)
Dec 29, 2022 9.334 9.383 9.325 9.353 630,290 +0.11(+1.22%)
Dec 28, 2022 9.334 9.372 9.231 9.240 577,173 -0.09(-1.01%)
Dec 27, 2022 9.297 9.344 9.287 9.334 550,887 +0.01(+0.10%)
Dec 23, 2022 9.297 9.325 9.272 9.325 642,800 +0.07(+0.71%)
Dec 22, 2022 9.212 9.269 9.203 9.259 699,953 +0.06(+0.61%)
Dec 21, 2022 9.156 9.203 9.132 9.203 556,047 +0.14(+1.55%)
Dec 20, 2022 9.071 9.127 9.034 9.062 992,502 -0.10(-1.13%)
Dec 19, 2022 9.203 9.212 9.128 9.165 794,779 +0.00(+0.00%)
Dec 16, 2022 9.128 9.165 9.053 9.165 1,668,289 -0.03(-0.31%)
Dec 15, 2022 9.306 9.325 9.193 9.193 860,823 -0.07(-0.71%)
Dec 14, 2022 9.212 9.330 9.212 9.259 1,388,318 +0.04(+0.41%)
Dec 13, 2022 9.297 9.334 9.151 9.222 2,293,967 +0.03(+0.31%)
Dec 12, 2022 9.193 9.212 9.146 9.193 587,238 +0.04(+0.41%)
Dec 09, 2022 9.109 9.222 9.109 9.156 734,597 +0.00(+0.00%)
Dec 08, 2022 9.109 9.156 9.099 9.156 523,846 -0.04(-0.41%)
Dec 07, 2022 9.203 9.236 9.175 9.193 825,464 -0.15(-1.61%)
Dec 06, 2022 9.287 9.344 9.269 9.344 587,582 +0.13(+1.43%)
Dec 05, 2022 9.259 9.297 9.193 9.212 628,371 -0.03(-0.30%)
Dec 02, 2022 9.203 9.273 9.184 9.240 617,649 -0.13(-1.40%)
Dec 01, 2022 9.334 9.409 9.318 9.372 971,198 +0.10(+1.05%)
Nov 30, 2022 9.210 9.274 9.147 9.274 1,444,073 +0.05(+0.49%)
Nov 29, 2022 9.183 9.274 9.174 9.228 703,614 -0.04(-0.39%)
Nov 28, 2022 9.347 9.356 9.238 9.265 574,561 -0.09(-0.97%)
Nov 25, 2022 9.329 9.383 9.329 9.356 292,223 +0.05(+0.59%)
Nov 23, 2022 9.274 9.301 9.228 9.301 506,356 +0.05(+0.49%)
Nov 22, 2022 9.192 9.256 9.192 9.256 652,116 +0.20(+2.21%)
Nov 21, 2022 9.228 9.238 8.965 9.056 2,111,589 -0.17(-1.87%)
Nov 18, 2022 9.219 9.256 9.188 9.228 768,208 +0.07(+0.80%)
Nov 17, 2022 9.056 9.165 9.056 9.156 769,289 -0.02(-0.20%)
Nov 16, 2022 9.119 9.210 9.110 9.174 552,254 +0.00(+0.00%)
Nov 15, 2022 9.228 9.228 9.106 9.174 782,072 +0.05(+0.60%)
Nov 14, 2022 9.192 9.238 9.119 9.119 863,303 +0.03(+0.30%)
Nov 11, 2022 9.037 9.092 8.960 9.092 520,080 +0.04(+0.40%)
Nov 10, 2022 9.046 9.087 8.965 9.056 733,171 +0.21(+2.37%)
Nov 09, 2022 8.837 8.883 8.796 8.846 631,739 -0.10(-1.12%)
Nov 08, 2022 8.910 8.978 8.883 8.946 653,545 +0.06(+0.72%)
Nov 07, 2022 8.819 8.883 8.800 8.883 603,069 +0.05(+0.51%)
Nov 04, 2022 8.755 8.864 8.719 8.837 659,114 +0.23(+2.64%)
Nov 03, 2022 8.610 8.614 8.555 8.610 570,356 -0.13(-1.46%)
Nov 02, 2022 8.764 8.874 8.714 8.737 785,146 +0.05(+0.52%)
Nov 01, 2022 8.764 8.796 8.664 8.692 673,292 +0.03(+0.32%)
Oct 31, 2022 8.628 8.678 8.596 8.664 837,283 -0.01(-0.10%)
Oct 28, 2022 8.637 8.698 8.610 8.673 633,999 +0.15(+1.71%)
Oct 27, 2022 8.564 8.610 8.500 8.528 855,104 -0.11(-1.26%)
Oct 26, 2022 8.564 8.646 8.564 8.637 874,481 +0.15(+1.71%)
Oct 25, 2022 8.337 8.564 8.314 8.491 1,132,886 -0.05(-0.64%)
Oct 24, 2022 8.473 8.564 8.464 8.546 1,562,495 +0.12(+1.40%)
Oct 21, 2022 8.337 8.459 8.300 8.428 1,820,357 +0.06(+0.76%)
Oct 20, 2022 8.355 8.446 8.337 8.364 1,089,752 -0.06(-0.76%)
Oct 19, 2022 8.437 8.509 8.391 8.428 1,191,073 +0.05(+0.54%)
Oct 18, 2022 8.446 8.446 8.337 8.382 1,339,955 +0.03(+0.33%)
Oct 17, 2022 8.327 8.391 8.318 8.355 821,323 +0.17(+2.11%)
Oct 14, 2022 8.246 8.255 8.173 8.182 973,514 -0.06(-0.77%)
Oct 13, 2022 8.100 8.282 8.082 8.246 1,061,903 +0.17(+2.14%)
Oct 12, 2022 8.054 8.155 8.018 8.073 1,110,440 -0.05(-0.67%)
Oct 11, 2022 8.136 8.236 8.109 8.127 1,425,470 +0.01(+0.11%)
Oct 10, 2022 8.155 8.208 8.118 8.118 1,081,353 +0.02(+0.22%)
Oct 07, 2022 8.136 8.187 8.100 8.100 1,110,559 +0.04(+0.45%)
Oct 06, 2022 8.173 8.182 8.054 8.064 910,438 -0.26(-3.17%)
Oct 05, 2022 8.337 8.382 8.259 8.327 1,306,080 -0.25(-2.87%)
Oct 04, 2022 8.519 8.578 8.500 8.573 1,841,376 +0.18(+2.17%)
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.