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

Orange ADR (NY: ORAN )

12.19 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 10.44 10.44 10.33 10.36 495,288 -0.10(-0.95%)
Feb 27, 2023 10.41 10.46 10.39 10.46 413,401 +0.05(+0.43%)
Feb 24, 2023 10.33 10.42 10.31 10.41 400,534 +0.03(+0.26%)
Feb 23, 2023 10.34 10.39 10.30 10.39 422,028 -0.11(-1.03%)
Feb 22, 2023 10.49 10.52 10.44 10.49 567,839 +0.13(+1.22%)
Feb 21, 2023 10.39 10.39 10.33 10.37 458,840 -0.02(-0.17%)
Feb 17, 2023 10.30 10.39 10.26 10.39 513,844 +0.16(+1.59%)
Feb 16, 2023 10.19 10.30 10.16 10.22 723,190 +0.59(+6.09%)
Feb 15, 2023 9.619 9.673 9.601 9.637 589,197 +0.00(+0.00%)
Feb 14, 2023 9.628 9.663 9.592 9.637 496,929 +0.20(+2.10%)
Feb 13, 2023 9.411 9.448 9.402 9.438 408,638 +0.07(+0.77%)
Feb 10, 2023 9.303 9.384 9.303 9.366 323,497 +0.07(+0.78%)
Feb 09, 2023 9.384 9.384 9.254 9.294 451,575 -0.06(-0.68%)
Feb 08, 2023 9.375 9.384 9.321 9.357 363,575 +0.09(+0.97%)
Feb 07, 2023 9.249 9.292 9.213 9.267 573,330 -0.05(-0.48%)
Feb 06, 2023 9.339 9.339 9.267 9.312 430,271 -0.07(-0.77%)
Feb 03, 2023 9.538 9.547 9.375 9.384 672,787 -0.19(-1.98%)
Feb 02, 2023 9.547 9.574 9.502 9.574 768,112 -0.08(-0.84%)
Feb 01, 2023 9.511 9.664 9.502 9.655 591,333 +0.09(+0.94%)
Jan 31, 2023 9.502 9.574 9.484 9.565 638,136 +0.09(+0.95%)
Jan 30, 2023 9.448 9.488 9.448 9.475 734,683 +0.09(+0.96%)
Jan 27, 2023 9.339 9.384 9.317 9.384 374,610 -0.05(-0.57%)
Jan 26, 2023 9.429 9.448 9.393 9.438 483,423 -0.06(-0.66%)
Jan 25, 2023 9.411 9.511 9.402 9.502 632,965 +0.01(+0.10%)
Jan 24, 2023 9.420 9.515 9.398 9.493 584,537 +0.05(+0.48%)
Jan 23, 2023 9.429 9.457 9.402 9.448 328,439 -0.03(-0.29%)
Jan 20, 2023 9.420 9.475 9.384 9.475 376,996 +0.11(+1.16%)
Jan 19, 2023 9.339 9.393 9.285 9.366 460,115 +0.00(+0.00%)
Jan 18, 2023 9.493 9.493 9.366 9.366 406,141 -0.09(-0.95%)
Jan 17, 2023 9.493 9.520 9.434 9.457 697,698 -0.26(-2.69%)
Jan 13, 2023 9.664 9.718 9.651 9.718 776,778 -0.02(-0.19%)
Jan 12, 2023 9.646 9.736 9.601 9.736 533,521 +0.22(+2.27%)
Jan 11, 2023 9.574 9.578 9.461 9.520 690,619 -0.03(-0.28%)
Jan 10, 2023 9.556 9.583 9.538 9.547 443,877 +0.05(+0.57%)
Jan 09, 2023 9.529 9.570 9.493 9.493 1,326,735 -0.05(-0.47%)
Jan 06, 2023 9.438 9.538 9.411 9.538 714,573 +0.10(+1.05%)
Jan 05, 2023 9.375 9.448 9.348 9.438 644,361 +0.08(+0.87%)
Jan 04, 2023 9.330 9.393 9.322 9.357 881,961 +0.23(+2.57%)
Jan 03, 2023 9.050 9.123 9.037 9.123 869,787 +0.21(+2.33%)
Dec 30, 2022 8.996 9.001 8.902 8.915 746,479 -0.07(-0.80%)
Dec 29, 2022 8.969 9.016 8.960 8.987 655,938 +0.11(+1.22%)
Dec 28, 2022 8.969 9.005 8.870 8.879 600,659 -0.09(-1.01%)
Dec 27, 2022 8.933 8.978 8.924 8.969 573,304 +0.01(+0.10%)
Dec 23, 2022 8.933 8.960 8.909 8.960 668,957 +0.06(+0.71%)
Dec 22, 2022 8.852 8.906 8.843 8.897 728,436 +0.05(+0.61%)
Dec 21, 2022 8.798 8.843 8.775 8.843 578,673 +0.14(+1.55%)
Dec 20, 2022 8.717 8.770 8.681 8.708 1,032,888 -0.10(-1.13%)
Dec 19, 2022 8.843 8.852 8.771 8.807 827,120 +0.00(+0.00%)
Dec 16, 2022 8.771 8.807 8.699 8.807 1,736,175 -0.03(-0.31%)
Dec 15, 2022 8.942 8.960 8.834 8.834 895,852 -0.06(-0.71%)
Dec 14, 2022 8.852 8.965 8.852 8.897 1,444,811 +0.04(+0.41%)
Dec 13, 2022 8.933 8.969 8.793 8.861 2,387,313 +0.03(+0.31%)
Dec 12, 2022 8.834 8.852 8.789 8.834 611,134 +0.04(+0.41%)
Dec 09, 2022 8.753 8.861 8.753 8.798 764,489 +0.00(+0.00%)
Dec 08, 2022 8.753 8.798 8.744 8.798 545,163 -0.04(-0.41%)
Dec 07, 2022 8.843 8.875 8.816 8.834 859,054 -0.14(-1.61%)
Dec 06, 2022 8.924 8.978 8.907 8.978 611,492 +0.13(+1.43%)
Dec 05, 2022 8.897 8.933 8.834 8.852 653,941 -0.03(-0.30%)
Dec 02, 2022 8.843 8.911 8.825 8.879 642,782 -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.