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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 9.888 9.963 9.870 9.954 613,185 +0.09(+0.95%)
Jan 30, 2023 9.832 9.874 9.832 9.860 705,956 +0.09(+0.96%)
Jan 27, 2023 9.719 9.766 9.696 9.766 359,962 -0.06(-0.57%)
Jan 26, 2023 9.813 9.832 9.776 9.823 464,521 -0.07(-0.66%)
Jan 25, 2023 9.794 9.898 9.785 9.888 608,216 +0.01(+0.10%)
Jan 24, 2023 9.804 9.902 9.780 9.879 561,681 +0.05(+0.48%)
Jan 23, 2023 9.813 9.841 9.785 9.832 315,596 -0.03(-0.29%)
Jan 20, 2023 9.804 9.860 9.766 9.860 362,255 +0.11(+1.16%)
Jan 19, 2023 9.719 9.776 9.663 9.747 442,124 +0.00(+0.00%)
Jan 18, 2023 9.879 9.879 9.747 9.747 390,260 -0.09(-0.95%)
Jan 17, 2023 9.879 9.907 9.818 9.841 670,417 -0.27(-2.69%)
Jan 13, 2023 10.06 10.11 10.04 10.11 746,405 -0.02(-0.18%)
Jan 12, 2023 10.04 10.13 9.992 10.13 512,660 +0.23(+2.27%)
Jan 11, 2023 9.963 9.968 9.846 9.907 663,615 -0.03(-0.28%)
Jan 10, 2023 9.945 9.973 9.926 9.935 426,521 +0.06(+0.57%)
Jan 09, 2023 9.916 9.959 9.879 9.879 1,274,859 -0.05(-0.47%)
Jan 06, 2023 9.823 9.926 9.794 9.926 686,633 +0.10(+1.05%)
Jan 05, 2023 9.757 9.832 9.729 9.823 619,166 +0.08(+0.87%)
Jan 04, 2023 9.710 9.776 9.701 9.738 847,476 +0.24(+2.57%)
Jan 03, 2023 9.419 9.494 9.405 9.494 835,778 +0.22(+2.33%)
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%)
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.