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

Orange ADR (NY: ORAN )

11.20 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Nov 30, 2022 9.233 9.297 9.169 9.297 1,440,483 +0.05(+0.49%)
Nov 29, 2022 9.206 9.297 9.197 9.251 701,865 -0.04(-0.39%)
Nov 28, 2022 9.370 9.379 9.261 9.288 573,133 -0.09(-0.97%)
Nov 25, 2022 9.352 9.407 9.352 9.379 291,497 +0.05(+0.59%)
Nov 23, 2022 9.297 9.324 9.251 9.324 505,097 +0.05(+0.49%)
Nov 22, 2022 9.215 9.279 9.215 9.279 650,495 +0.20(+2.21%)
Nov 21, 2022 9.251 9.261 8.987 9.078 2,106,340 -0.17(-1.87%)
Nov 18, 2022 9.242 9.279 9.210 9.251 766,298 +0.07(+0.80%)
Nov 17, 2022 9.078 9.188 9.078 9.178 767,377 -0.02(-0.20%)
Nov 16, 2022 9.142 9.233 9.133 9.197 550,881 +0.00(+0.00%)
Nov 15, 2022 9.251 9.251 9.128 9.197 780,128 +0.05(+0.60%)
Nov 14, 2022 9.215 9.261 9.142 9.142 861,157 +0.03(+0.30%)
Nov 11, 2022 9.060 9.115 8.982 9.115 518,787 +0.04(+0.40%)
Nov 10, 2022 9.069 9.110 8.987 9.078 731,349 +0.21(+2.37%)
Nov 09, 2022 8.859 8.905 8.818 8.868 630,169 -0.10(-1.12%)
Nov 08, 2022 8.932 9.001 8.905 8.969 651,921 +0.06(+0.72%)
Nov 07, 2022 8.841 8.905 8.822 8.905 601,570 +0.05(+0.51%)
Nov 04, 2022 8.777 8.887 8.741 8.859 657,476 +0.23(+2.64%)
Nov 03, 2022 8.631 8.636 8.576 8.631 568,939 -0.13(-1.46%)
Nov 02, 2022 8.786 8.896 8.736 8.759 783,195 +0.05(+0.52%)
Nov 01, 2022 8.786 8.818 8.686 8.713 671,618 +0.03(+0.32%)
Oct 31, 2022 8.649 8.700 8.617 8.686 835,202 -0.01(-0.11%)
Oct 28, 2022 8.658 8.719 8.631 8.695 632,423 +0.15(+1.71%)
Oct 27, 2022 8.585 8.631 8.522 8.549 852,978 -0.11(-1.26%)
Oct 26, 2022 8.585 8.668 8.585 8.658 872,307 +0.15(+1.71%)
Oct 25, 2022 8.357 8.585 8.335 8.512 1,130,069 -0.05(-0.64%)
Oct 24, 2022 8.494 8.585 8.485 8.567 1,558,611 +0.12(+1.40%)
Oct 21, 2022 8.357 8.481 8.321 8.449 1,815,832 +0.06(+0.76%)
Oct 20, 2022 8.376 8.467 8.357 8.385 1,087,043 -0.06(-0.76%)
Oct 19, 2022 8.458 8.531 8.412 8.449 1,188,112 +0.05(+0.54%)
Oct 18, 2022 8.467 8.467 8.357 8.403 1,336,624 +0.03(+0.33%)
Oct 17, 2022 8.348 8.412 8.339 8.376 819,282 +0.17(+2.11%)
Oct 14, 2022 8.266 8.275 8.193 8.202 971,094 -0.06(-0.77%)
Oct 13, 2022 8.120 8.303 8.102 8.266 1,059,263 +0.17(+2.14%)
Oct 12, 2022 8.075 8.175 8.038 8.093 1,107,680 -0.05(-0.67%)
Oct 11, 2022 8.157 8.257 8.129 8.148 1,421,926 +0.01(+0.11%)
Oct 10, 2022 8.175 8.228 8.138 8.138 1,078,665 +0.02(+0.22%)
Oct 07, 2022 8.157 8.208 8.120 8.120 1,107,798 +0.04(+0.45%)
Oct 06, 2022 8.193 8.202 8.075 8.084 908,175 -0.26(-3.17%)
Oct 05, 2022 8.357 8.403 8.280 8.348 1,302,833 -0.25(-2.87%)
Oct 04, 2022 8.540 8.599 8.522 8.595 1,836,798 +0.18(+2.17%)
Oct 03, 2022 8.394 8.439 8.359 8.412 957,512 +0.21(+2.56%)
Sep 30, 2022 8.220 8.257 8.166 8.202 1,292,050 -0.05(-0.55%)
Sep 29, 2022 8.193 8.271 8.157 8.248 1,426,727 -0.09(-1.09%)
Sep 28, 2022 8.211 8.376 8.193 8.339 1,148,580 +0.08(+0.99%)
Sep 27, 2022 8.321 8.398 8.239 8.257 1,926,224 -0.05(-0.66%)
Sep 26, 2022 8.366 8.417 8.312 8.312 1,654,452 -0.24(-2.77%)
Sep 23, 2022 8.640 8.640 8.522 8.549 929,156 -0.25(-2.80%)
Sep 22, 2022 8.832 8.841 8.772 8.795 1,079,185 +0.09(+1.05%)
Sep 21, 2022 8.795 8.800 8.686 8.704 912,363 -0.16(-1.75%)
Sep 20, 2022 8.950 8.950 8.850 8.859 1,368,174 -0.33(-3.57%)
Sep 19, 2022 9.106 9.210 9.092 9.188 717,421 +0.00(+0.00%)
Sep 16, 2022 9.151 9.224 9.137 9.188 993,291 -0.07(-0.79%)
Sep 15, 2022 9.215 9.274 9.188 9.261 636,709 +0.03(+0.30%)
Sep 14, 2022 9.215 9.256 9.178 9.233 842,881 -0.05(-0.49%)
Sep 13, 2022 9.343 9.379 9.229 9.279 1,126,799 -0.12(-1.26%)
Sep 12, 2022 9.361 9.452 9.352 9.397 758,949 +0.16(+1.68%)
Sep 09, 2022 9.251 9.279 9.215 9.242 623,749 +0.13(+1.40%)
Sep 08, 2022 9.151 9.160 9.060 9.115 1,253,783 -0.09(-0.99%)
Sep 07, 2022 9.133 9.215 9.096 9.206 1,167,157 +0.05(+0.60%)
Sep 06, 2022 9.169 9.224 9.119 9.151 985,410 +0.02(+0.20%)
Sep 02, 2022 9.242 9.302 9.106 9.133 1,381,855 -0.08(-0.89%)
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.