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

Orange ADR (NY: ORAN )

12.04 -0.15 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 10.47 10.47 10.36 10.39 494,026 -0.10(-0.95%)
Feb 27, 2023 10.44 10.48 10.42 10.48 412,348 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.34 10.44 399,514 +0.03(+0.26%)
Feb 23, 2023 10.37 10.41 10.33 10.41 420,953 -0.11(-1.03%)
Feb 22, 2023 10.52 10.55 10.47 10.52 566,392 +0.13(+1.22%)
Feb 21, 2023 10.41 10.42 10.36 10.39 457,671 -0.02(-0.17%)
Feb 17, 2023 10.32 10.42 10.28 10.41 512,535 +0.16(+1.59%)
Feb 16, 2023 10.21 10.33 10.19 10.25 721,347 +0.59(+6.09%)
Feb 15, 2023 9.644 9.698 9.625 9.662 587,696 +0.00(+0.00%)
Feb 14, 2023 9.653 9.688 9.616 9.662 495,663 +0.20(+2.10%)
Feb 13, 2023 9.435 9.472 9.426 9.463 407,597 +0.07(+0.77%)
Feb 10, 2023 9.327 9.408 9.327 9.390 322,673 +0.07(+0.78%)
Feb 09, 2023 9.408 9.408 9.277 9.318 450,424 -0.06(-0.68%)
Feb 08, 2023 9.399 9.408 9.345 9.381 362,649 +0.09(+0.97%)
Feb 07, 2023 9.273 9.316 9.237 9.291 571,870 -0.05(-0.48%)
Feb 06, 2023 9.363 9.363 9.291 9.336 429,175 -0.07(-0.77%)
Feb 03, 2023 9.562 9.571 9.399 9.408 671,073 -0.19(-1.98%)
Feb 02, 2023 9.571 9.598 9.526 9.598 766,155 -0.08(-0.84%)
Feb 01, 2023 9.535 9.689 9.526 9.680 589,826 +0.09(+0.94%)
Jan 31, 2023 9.526 9.598 9.508 9.589 636,511 +0.09(+0.95%)
Jan 30, 2023 9.472 9.512 9.472 9.499 732,811 +0.09(+0.96%)
Jan 27, 2023 9.363 9.408 9.340 9.408 373,655 -0.05(-0.57%)
Jan 26, 2023 9.454 9.472 9.417 9.463 482,192 -0.06(-0.66%)
Jan 25, 2023 9.435 9.535 9.426 9.526 631,353 +0.01(+0.10%)
Jan 24, 2023 9.444 9.539 9.422 9.517 583,048 +0.05(+0.48%)
Jan 23, 2023 9.454 9.481 9.426 9.472 327,602 -0.03(-0.29%)
Jan 20, 2023 9.444 9.499 9.408 9.499 376,035 +0.11(+1.16%)
Jan 19, 2023 9.363 9.417 9.309 9.390 458,943 +0.00(+0.00%)
Jan 18, 2023 9.517 9.517 9.390 9.390 405,106 -0.09(-0.95%)
Jan 17, 2023 9.517 9.544 9.458 9.481 695,921 -0.26(-2.69%)
Jan 13, 2023 9.689 9.743 9.675 9.743 774,799 -0.02(-0.19%)
Jan 12, 2023 9.671 9.761 9.625 9.761 532,161 +0.22(+2.27%)
Jan 11, 2023 9.598 9.603 9.485 9.544 688,859 -0.03(-0.28%)
Jan 10, 2023 9.580 9.607 9.562 9.571 442,746 +0.05(+0.57%)
Jan 09, 2023 9.553 9.594 9.517 9.517 1,323,355 -0.05(-0.47%)
Jan 06, 2023 9.463 9.562 9.435 9.562 712,753 +0.10(+1.05%)
Jan 05, 2023 9.399 9.472 9.372 9.463 642,720 +0.08(+0.87%)
Jan 04, 2023 9.354 9.417 9.346 9.381 879,714 +0.24(+2.57%)
Jan 03, 2023 9.074 9.146 9.060 9.146 867,571 +0.21(+2.33%)
Dec 30, 2022 9.019 9.024 8.924 8.938 744,577 -0.07(-0.80%)
Dec 29, 2022 8.992 9.039 8.983 9.010 654,267 +0.11(+1.22%)
Dec 28, 2022 8.992 9.028 8.893 8.902 599,129 -0.09(-1.01%)
Dec 27, 2022 8.956 9.001 8.947 8.992 571,843 +0.01(+0.10%)
Dec 23, 2022 8.956 8.983 8.932 8.983 667,253 +0.06(+0.71%)
Dec 22, 2022 8.875 8.929 8.866 8.920 726,580 +0.05(+0.61%)
Dec 21, 2022 8.820 8.866 8.797 8.866 577,199 +0.14(+1.55%)
Dec 20, 2022 8.739 8.792 8.703 8.730 1,030,257 -0.10(-1.13%)
Dec 19, 2022 8.866 8.875 8.793 8.829 825,013 +0.00(+0.00%)
Dec 16, 2022 8.793 8.829 8.721 8.829 1,731,751 -0.03(-0.31%)
Dec 15, 2022 8.965 8.983 8.856 8.856 893,569 -0.06(-0.71%)
Dec 14, 2022 8.875 8.988 8.875 8.920 1,441,130 +0.04(+0.41%)
Dec 13, 2022 8.956 8.992 8.816 8.884 2,381,231 +0.03(+0.31%)
Dec 12, 2022 8.856 8.875 8.811 8.856 609,577 +0.04(+0.41%)
Dec 09, 2022 8.775 8.884 8.775 8.820 762,541 +0.00(+0.00%)
Dec 08, 2022 8.775 8.820 8.766 8.820 543,774 -0.04(-0.41%)
Dec 07, 2022 8.866 8.897 8.838 8.856 856,865 -0.14(-1.61%)
Dec 06, 2022 8.947 9.001 8.929 9.001 609,934 +0.13(+1.43%)
Dec 05, 2022 8.920 8.956 8.856 8.875 652,275 -0.03(-0.30%)
Dec 02, 2022 8.866 8.933 8.847 8.902 641,144 -0.13(-1.40%)
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.