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 (%)
Dec 31, 2020 9.639 9.639 9.639 414,863 -0.12(-1.25%)
Dec 30, 2020 9.810 9.842 9.753 9.761 414,863 -0.05(-0.50%)
Dec 29, 2020 9.875 9.883 9.793 9.810 587,249 -0.02(-0.25%)
Dec 28, 2020 9.737 9.907 9.712 9.834 1,544,050 +0.10(+1.00%)
Dec 24, 2020 9.712 9.753 9.680 9.737 302,559 +0.05(+0.50%)
Dec 23, 2020 9.623 9.720 9.623 9.688 375,629 +0.15(+1.62%)
Dec 22, 2020 9.590 9.590 9.501 9.533 491,378 -0.06(-0.59%)
Dec 21, 2020 9.525 9.623 9.468 9.590 810,684 -0.29(-2.96%)
Dec 18, 2020 9.883 9.899 9.834 9.883 599,583 +0.24(+2.53%)
Dec 17, 2020 9.680 9.680 9.574 9.639 892,565 -0.15(-1.50%)
Dec 16, 2020 9.834 9.842 9.753 9.785 443,584 +0.07(+0.75%)
Dec 15, 2020 9.769 9.777 9.640 9.712 757,673 -0.11(-1.16%)
Dec 14, 2020 9.988 9.988 9.826 9.826 492,062 +0.02(+0.17%)
Dec 11, 2020 9.826 9.834 9.753 9.810 691,618 -0.40(-3.90%)
Dec 10, 2020 10.11 10.22 10.09 10.21 530,872 +0.19(+1.87%)
Dec 09, 2020 10.07 10.10 9.980 10.02 588,453 -0.07(-0.72%)
Dec 08, 2020 10.01 10.09 10.00 10.09 404,761 +0.08(+0.81%)
Dec 07, 2020 10.05 10.08 9.997 10.01 387,035 -0.06(-0.56%)
Dec 04, 2020 10.06 10.09 9.980 10.07 571,652 +0.04(+0.40%)
Dec 03, 2020 10.02 10.05 9.891 10.03 1,165,937 -0.13(-1.25%)
Dec 02, 2020 10.03 10.17 10.02 10.16 988,825 +0.16(+1.56%)
Dec 01, 2020 9.921 10.01 9.913 10.000 558,765 +0.18(+1.83%)
Nov 30, 2020 9.968 10.03 9.804 9.820 1,548,828 -0.13(-1.34%)
Nov 27, 2020 10.02 10.05 9.937 9.953 435,689 +0.20(+2.00%)
Nov 25, 2020 9.702 9.808 9.671 9.757 1,402,157 +0.13(+1.38%)
Nov 24, 2020 9.546 9.640 9.499 9.624 803,326 +0.13(+1.32%)
Nov 23, 2020 9.514 9.538 9.475 9.499 560,907 -0.15(-1.54%)
Nov 20, 2020 9.647 9.679 9.593 9.647 356,961 +0.00(+0.00%)
Nov 19, 2020 9.624 9.655 9.577 9.647 403,260 -0.02(-0.16%)
Nov 18, 2020 9.679 9.749 9.663 9.663 542,584 -0.05(-0.56%)
Nov 17, 2020 9.632 9.734 9.593 9.718 473,039 +0.04(+0.40%)
Nov 16, 2020 9.773 9.773 9.619 9.679 535,150 +0.05(+0.57%)
Nov 13, 2020 9.350 9.671 9.350 9.624 931,320 +0.22(+2.33%)
Nov 12, 2020 9.585 9.601 9.381 9.405 794,940 +0.18(+1.95%)
Nov 11, 2020 9.264 9.264 9.209 9.225 552,173 -0.05(-0.51%)
Nov 10, 2020 9.162 9.319 9.131 9.272 1,003,135 +0.32(+3.58%)
Nov 09, 2020 9.029 9.061 8.873 8.951 1,075,566 +0.16(+1.78%)
Nov 06, 2020 8.849 8.849 8.732 8.795 743,062 -0.04(-0.44%)
Nov 05, 2020 8.857 8.900 8.787 8.834 454,481 +0.10(+1.16%)
Nov 04, 2020 8.638 8.810 8.583 8.732 546,822 -0.01(-0.09%)
Nov 03, 2020 8.716 8.783 8.665 8.740 747,650 -0.09(-0.98%)
Nov 02, 2020 8.779 8.838 8.732 8.826 682,702 +0.03(+0.36%)
Oct 30, 2020 8.732 8.810 8.685 8.795 890,294 +0.04(+0.45%)
Oct 29, 2020 8.771 8.888 8.696 8.755 1,416,323 +0.56(+6.88%)
Oct 28, 2020 8.294 8.411 8.176 8.192 940,321 -0.23(-2.70%)
Oct 27, 2020 8.552 8.564 8.419 8.419 606,423 -0.22(-2.54%)
Oct 26, 2020 8.740 8.740 8.622 8.638 973,974 -0.24(-2.73%)
Oct 23, 2020 8.912 8.912 8.795 8.881 1,465,420 +0.20(+2.34%)
Oct 22, 2020 8.583 8.685 8.576 8.677 451,907 -0.03(-0.36%)
Oct 21, 2020 8.638 8.732 8.615 8.709 367,279 -0.05(-0.62%)
Oct 20, 2020 8.802 8.826 8.763 8.763 556,955 +0.18(+2.10%)
Oct 19, 2020 8.630 8.685 8.560 8.583 426,195 -0.12(-1.35%)
Oct 16, 2020 8.654 8.732 8.638 8.701 561,067 -0.17(-1.94%)
Oct 15, 2020 8.732 8.873 8.732 8.873 401,482 +0.04(+0.44%)
Oct 14, 2020 8.873 8.904 8.806 8.834 609,641 -0.08(-0.88%)
Oct 13, 2020 8.935 8.959 8.896 8.912 922,335 +0.05(+0.53%)
Oct 12, 2020 8.826 8.873 8.802 8.865 477,941 +0.08(+0.89%)
Oct 09, 2020 8.662 8.834 8.591 8.787 1,637,319 +0.28(+3.31%)
Oct 08, 2020 8.341 8.505 8.341 8.505 660,399 +0.16(+1.97%)
Oct 07, 2020 8.333 8.372 8.270 8.341 576,006 -0.03(-0.37%)
Oct 06, 2020 8.552 8.552 8.364 8.372 798,627 -0.06(-0.74%)
Oct 05, 2020 8.356 8.450 8.308 8.435 645,750 +0.31(+3.85%)
Oct 02, 2020 7.997 8.122 7.981 8.122 638,006 +0.11(+1.37%)
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.