Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.56 +0.06 (+0.57%)
Streaming Delayed Price Updated: 11:28 AM EST, Jan 31, 2023 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 30, 2023 10.47 10.52 10.47 10.50 662,935 +0.10(+0.96%)
Jan 27, 2023 10.35 10.40 10.32 10.40 338,026 -0.06(-0.57%)
Jan 26, 2023 10.45 10.47 10.41 10.46 436,213 -0.07(-0.66%)
Jan 25, 2023 10.43 10.54 10.42 10.53 571,151 +0.01(+0.10%)
Jan 24, 2023 10.44 10.54 10.41 10.52 527,452 +0.05(+0.48%)
Jan 23, 2023 10.45 10.48 10.42 10.47 296,364 -0.03(-0.29%)
Jan 20, 2023 10.44 10.50 10.40 10.50 340,179 +0.12(+1.16%)
Jan 19, 2023 10.35 10.41 10.29 10.38 415,181 +0.00(+0.00%)
Jan 18, 2023 10.52 10.52 10.38 10.38 366,478 -0.10(-0.95%)
Jan 17, 2023 10.52 10.55 10.46 10.48 629,562 -0.29(-2.69%)
Jan 13, 2023 10.71 10.77 10.70 10.77 700,919 -0.02(-0.19%)
Jan 12, 2023 10.69 10.79 10.64 10.79 481,418 +0.24(+2.27%)
Jan 11, 2023 10.61 10.62 10.48 10.55 623,174 -0.03(-0.28%)
Jan 10, 2023 10.59 10.62 10.57 10.58 400,529 +0.06(+0.57%)
Jan 09, 2023 10.56 10.61 10.52 10.52 1,197,168 -0.05(-0.47%)
Jan 06, 2023 10.46 10.57 10.43 10.57 644,789 +0.11(+1.05%)
Jan 05, 2023 10.39 10.47 10.36 10.46 581,434 +0.09(+0.87%)
Jan 04, 2023 10.34 10.41 10.33 10.37 795,830 +0.26(+2.57%)
Jan 03, 2023 10.03 10.11 10.02 10.11 784,845 +0.23(+2.33%)
Dec 30, 2022 9.970 9.975 9.865 9.880 673,579 -0.08(-0.80%)
Dec 29, 2022 9.940 9.992 9.930 9.960 591,880 +0.12(+1.22%)
Dec 28, 2022 9.940 9.980 9.830 9.840 542,000 -0.10(-1.01%)
Dec 27, 2022 9.900 9.950 9.890 9.940 517,316 +0.01(+0.10%)
Dec 23, 2022 9.900 9.930 9.874 9.930 603,628 +0.07(+0.71%)
Dec 22, 2022 9.810 9.870 9.800 9.860 657,298 +0.06(+0.61%)
Dec 21, 2022 9.750 9.800 9.724 9.800 522,161 +0.15(+1.55%)
Dec 20, 2022 9.660 9.719 9.620 9.650 932,018 -0.11(-1.13%)
Dec 19, 2022 9.800 9.810 9.720 9.760 746,345 +0.00(+0.00%)
Dec 16, 2022 9.720 9.760 9.640 9.760 1,566,622 -0.03(-0.31%)
Dec 15, 2022 9.910 9.930 9.790 9.790 808,364 -0.07(-0.71%)
Dec 14, 2022 9.810 9.935 9.810 9.860 1,303,713 +0.04(+0.41%)
Dec 13, 2022 9.900 9.940 9.745 9.820 2,154,171 +0.03(+0.31%)
Dec 12, 2022 9.790 9.810 9.740 9.790 551,452 +0.04(+0.41%)
Dec 09, 2022 9.700 9.820 9.700 9.750 689,830 +0.00(+0.00%)
Dec 08, 2022 9.700 9.750 9.690 9.750 491,923 -0.04(-0.41%)
Dec 07, 2022 9.800 9.835 9.770 9.790 775,160 -0.16(-1.61%)
Dec 06, 2022 9.890 9.950 9.871 9.950 551,775 +0.14(+1.43%)
Dec 05, 2022 9.860 9.900 9.790 9.810 590,078 -0.03(-0.30%)
Dec 02, 2022 9.800 9.875 9.780 9.840 580,009 -0.14(-1.40%)
Dec 01, 2022 9.940 10.02 9.923 9.980 912,013 +0.10(+1.05%)
Nov 30, 2022 9.808 9.876 9.740 9.876 1,356,070 +0.05(+0.49%)
Nov 29, 2022 9.779 9.876 9.769 9.827 660,735 -0.04(-0.39%)
Nov 28, 2022 9.953 9.963 9.837 9.866 539,547 -0.10(-0.97%)
Nov 25, 2022 9.934 9.992 9.934 9.963 274,415 +0.06(+0.59%)
Nov 23, 2022 9.876 9.905 9.827 9.905 475,498 +0.05(+0.49%)
Nov 22, 2022 9.789 9.856 9.789 9.856 612,375 +0.21(+2.21%)
Nov 21, 2022 9.827 9.837 9.546 9.643 1,982,906 -0.18(-1.87%)
Nov 18, 2022 9.818 9.856 9.784 9.827 721,392 +0.08(+0.80%)
Nov 17, 2022 9.643 9.760 9.643 9.750 722,408 -0.02(-0.20%)
Nov 16, 2022 9.711 9.808 9.701 9.769 518,599 +0.00(+0.00%)
Nov 15, 2022 9.827 9.827 9.697 9.769 734,412 +0.06(+0.60%)
Nov 14, 2022 9.789 9.837 9.711 9.711 810,693 +0.03(+0.30%)
Nov 11, 2022 9.624 9.682 9.541 9.682 488,386 +0.04(+0.40%)
Nov 10, 2022 9.634 9.677 9.546 9.643 688,491 +0.22(+2.37%)
Nov 09, 2022 9.411 9.459 9.367 9.420 593,240 -0.11(-1.12%)
Nov 08, 2022 9.488 9.561 9.459 9.527 613,718 +0.07(+0.72%)
Nov 07, 2022 9.391 9.459 9.371 9.459 566,317 +0.05(+0.51%)
Nov 04, 2022 9.323 9.440 9.285 9.411 618,947 +0.24(+2.64%)
Nov 03, 2022 9.168 9.173 9.110 9.168 535,598 -0.14(-1.46%)
Nov 02, 2022 9.333 9.449 9.280 9.304 737,299 +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.