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

Orange ADR (NY: ORAN )

11.12 -0.10 (-0.85%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 9.192 9.251 9.056 9.183 1,464,369 -0.09(-0.98%)
Aug 30, 2022 9.301 9.301 9.228 9.274 1,227,765 -0.03(-0.29%)
Aug 29, 2022 9.192 9.310 9.174 9.301 1,072,144 +0.25(+2.82%)
Aug 26, 2022 9.165 9.165 9.046 9.046 939,465 -0.19(-2.07%)
Aug 25, 2022 9.192 9.256 9.147 9.238 831,071 +0.05(+0.49%)
Aug 24, 2022 9.165 9.219 9.128 9.192 736,549 -0.15(-1.56%)
Aug 23, 2022 9.301 9.364 9.284 9.338 879,102 -0.04(-0.39%)
Aug 22, 2022 9.292 9.374 9.279 9.374 1,338,605 -0.05(-0.58%)
Aug 19, 2022 9.429 9.470 9.429 9.429 548,084 -0.05(-0.58%)
Aug 18, 2022 9.556 9.556 9.429 9.483 534,740 -0.06(-0.67%)
Aug 17, 2022 9.483 9.570 9.461 9.547 548,960 +0.03(+0.29%)
Aug 16, 2022 9.456 9.583 9.456 9.520 1,201,824 +0.12(+1.26%)
Aug 15, 2022 9.383 9.411 9.338 9.401 669,504 -0.01(-0.10%)
Aug 12, 2022 9.411 9.442 9.377 9.411 388,102 +0.00(+0.00%)
Aug 11, 2022 9.483 9.492 9.411 9.411 589,886 -0.02(-0.19%)
Aug 10, 2022 9.483 9.502 9.411 9.429 940,030 +0.05(+0.58%)
Aug 09, 2022 9.411 9.473 9.370 9.374 1,186,169 +0.15(+1.58%)
Aug 08, 2022 9.338 9.356 9.228 9.228 1,023,553 -0.10(-1.07%)
Aug 05, 2022 9.274 9.338 9.265 9.329 917,938 +0.14(+1.49%)
Aug 04, 2022 9.183 9.201 9.160 9.192 429,780 +0.05(+0.60%)
Aug 03, 2022 9.183 9.192 9.101 9.137 726,151 -0.11(-1.18%)
Aug 02, 2022 9.374 9.401 9.228 9.247 996,378 +0.01(+0.10%)
Aug 01, 2022 9.329 9.338 9.238 9.238 850,750 -0.02(-0.20%)
Jul 29, 2022 9.183 9.283 9.165 9.256 600,243 +0.09(+0.99%)
Jul 28, 2022 9.101 9.201 9.046 9.165 1,078,369 -0.24(-2.52%)
Jul 27, 2022 9.329 9.411 9.265 9.401 777,033 +0.05(+0.49%)
Jul 26, 2022 9.365 9.400 9.329 9.356 889,219 -0.15(-1.53%)
Jul 25, 2022 9.492 9.547 9.456 9.502 1,078,755 +0.15(+1.56%)
Jul 22, 2022 9.347 9.415 9.310 9.356 1,021,777 -0.16(-1.72%)
Jul 21, 2022 9.447 9.529 9.406 9.520 616,653 -0.04(-0.38%)
Jul 20, 2022 9.647 9.656 9.539 9.556 952,440 -0.19(-1.96%)
Jul 19, 2022 9.784 9.838 9.738 9.747 696,275 +0.14(+1.42%)
Jul 18, 2022 9.711 9.715 9.593 9.611 1,073,877 -0.02(-0.19%)
Jul 15, 2022 9.629 9.674 9.597 9.629 425,737 +0.05(+0.57%)
Jul 14, 2022 9.465 9.602 9.447 9.574 806,336 -0.20(-2.05%)
Jul 13, 2022 9.738 9.829 9.711 9.775 661,452 +0.00(+0.00%)
Jul 12, 2022 9.720 9.825 9.711 9.775 1,241,286 +0.13(+1.32%)
Jul 11, 2022 9.665 9.720 9.647 9.647 790,339 -0.13(-1.30%)
Jul 08, 2022 9.756 9.793 9.734 9.775 789,931 -0.16(-1.65%)
Jul 07, 2022 10.01 10.02 9.856 9.938 1,126,145 -0.33(-3.19%)
Jul 06, 2022 10.24 10.27 10.17 10.27 791,594 -0.18(-1.74%)
Jul 05, 2022 10.44 10.45 10.28 10.45 900,738 -0.32(-2.96%)
Jul 01, 2022 10.68 10.77 10.63 10.77 564,060 +0.05(+0.51%)
Jun 30, 2022 10.61 10.73 10.58 10.71 488,548 +0.05(+0.43%)
Jun 29, 2022 10.71 10.73 10.66 10.67 530,941 -0.12(-1.10%)
Jun 28, 2022 10.87 10.87 10.74 10.78 742,408 +0.08(+0.77%)
Jun 27, 2022 10.69 10.76 10.67 10.70 732,404 -0.03(-0.25%)
Jun 24, 2022 10.67 10.73 10.63 10.73 634,083 +0.14(+1.29%)
Jun 23, 2022 10.62 10.63 10.51 10.59 709,009 +0.01(+0.09%)
Jun 22, 2022 10.58 10.71 10.56 10.58 1,018,974 +0.08(+0.78%)
Jun 21, 2022 10.49 10.52 10.44 10.50 743,688 +0.15(+1.49%)
Jun 17, 2022 10.43 10.46 10.32 10.35 1,054,976 -0.05(-0.52%)
Jun 16, 2022 10.27 10.44 10.27 10.40 1,084,653 +0.06(+0.62%)
Jun 15, 2022 10.30 10.37 10.19 10.34 939,440 +0.14(+1.34%)
Jun 14, 2022 10.31 10.35 10.16 10.20 1,175,585 -0.05(-0.44%)
Jun 13, 2022 10.29 10.35 10.24 10.25 1,265,449 -0.05(-0.44%)
Jun 10, 2022 10.20 10.35 10.16 10.29 1,053,362 -0.15(-1.48%)
Jun 09, 2022 10.54 10.57 10.43 10.45 493,315 -0.04(-0.35%)
Jun 08, 2022 10.60 10.60 10.48 10.48 605,461 -0.33(-3.03%)
Jun 07, 2022 10.75 10.84 10.73 10.81 580,734 -0.04(-0.34%)
Jun 06, 2022 10.78 10.86 10.77 10.85 769,914 +0.02(+0.17%)
Jun 03, 2022 10.87 10.88 10.81 10.83 872,008 -0.08(-0.69%)
Jun 02, 2022 10.86 10.91 10.78 10.91 733,932 -0.02(-0.16%)
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.