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

Orange ADR (NY: ORAN )

11.32 -0.33 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 11.25 11.27 11.17 11.20 350,681 +0.06(+0.51%)
Mar 30, 2023 11.13 11.15 11.08 11.15 305,600 +0.08(+0.76%)
Mar 29, 2023 11.06 11.09 11.03 11.06 318,733 -0.03(-0.25%)
Mar 28, 2023 11.08 11.09 11.05 11.09 403,905 +0.00(+0.00%)
Mar 27, 2023 11.15 11.17 11.04 11.09 495,435 +0.23(+2.07%)
Mar 24, 2023 10.78 10.87 10.76 10.86 529,075 -0.16(-1.45%)
Mar 23, 2023 11.15 11.16 11.01 11.02 382,515 +0.00(+0.00%)
Mar 22, 2023 11.02 11.10 11.00 11.02 429,547 +0.06(+0.51%)
Mar 21, 2023 11.02 11.04 10.95 10.97 500,199 +0.14(+1.30%)
Mar 20, 2023 10.75 10.84 10.73 10.83 598,196 +0.20(+1.86%)
Mar 17, 2023 10.63 10.67 10.60 10.63 793,565 -0.08(-0.79%)
Mar 16, 2023 10.71 10.73 10.66 10.71 1,150,583 +0.00(+0.00%)
Mar 15, 2023 10.59 10.76 10.59 10.71 763,828 -0.12(-1.13%)
Mar 14, 2023 10.84 10.84 10.76 10.84 441,202 +0.02(+0.17%)
Mar 13, 2023 10.83 10.86 10.78 10.82 701,268 +0.00(+0.00%)
Mar 10, 2023 10.85 10.91 10.81 10.82 474,479 +0.06(+0.52%)
Mar 09, 2023 10.77 10.80 10.73 10.76 394,595 -0.01(-0.09%)
Mar 08, 2023 10.74 10.79 10.72 10.77 329,248 +0.07(+0.61%)
Mar 07, 2023 10.86 10.86 10.64 10.71 470,336 -0.24(-2.23%)
Mar 06, 2023 10.88 10.95 10.87 10.95 363,696 +0.13(+1.21%)
Mar 03, 2023 10.75 10.82 10.73 10.82 442,172 +0.04(+0.35%)
Mar 02, 2023 10.74 10.78 10.71 10.78 364,668 -0.02(-0.17%)
Mar 01, 2023 10.84 10.84 10.75 10.80 305,053 +0.02(+0.17%)
Feb 28, 2023 10.86 10.86 10.75 10.78 475,922 -0.10(-0.95%)
Feb 27, 2023 10.84 10.88 10.82 10.88 397,237 +0.05(+0.43%)
Feb 24, 2023 10.75 10.85 10.73 10.84 384,873 +0.03(+0.26%)
Feb 23, 2023 10.76 10.81 10.72 10.81 405,527 -0.11(-1.03%)
Feb 22, 2023 10.92 10.95 10.86 10.92 545,636 +0.13(+1.22%)
Feb 21, 2023 10.81 10.82 10.75 10.79 440,899 -0.02(-0.17%)
Feb 17, 2023 10.71 10.82 10.67 10.81 493,752 +0.17(+1.59%)
Feb 16, 2023 10.60 10.72 10.57 10.64 694,912 +0.61(+6.09%)
Feb 15, 2023 10.01 10.07 9.992 10.03 566,159 +0.00(+0.00%)
Feb 14, 2023 10.02 10.06 9.982 10.03 477,499 +0.21(+2.10%)
Feb 13, 2023 9.794 9.832 9.785 9.823 392,660 +0.08(+0.77%)
Feb 10, 2023 9.682 9.766 9.682 9.747 310,848 +0.08(+0.78%)
Feb 09, 2023 9.766 9.766 9.630 9.672 433,918 -0.07(-0.67%)
Feb 08, 2023 9.757 9.766 9.700 9.738 349,359 +0.09(+0.97%)
Feb 07, 2023 9.625 9.670 9.588 9.644 550,913 -0.05(-0.48%)
Feb 06, 2023 9.719 9.719 9.644 9.691 413,447 -0.08(-0.77%)
Feb 03, 2023 9.926 9.935 9.757 9.766 646,481 -0.20(-1.98%)
Feb 02, 2023 9.935 9.963 9.888 9.963 738,078 -0.08(-0.84%)
Feb 01, 2023 9.898 10.06 9.888 10.05 568,211 +0.09(+0.94%)
Jan 31, 2023 9.888 9.963 9.870 9.954 613,185 +0.09(+0.95%)
Jan 30, 2023 9.832 9.874 9.832 9.860 705,956 +0.09(+0.96%)
Jan 27, 2023 9.719 9.766 9.696 9.766 359,962 -0.06(-0.57%)
Jan 26, 2023 9.813 9.832 9.776 9.823 464,521 -0.07(-0.66%)
Jan 25, 2023 9.794 9.898 9.785 9.888 608,216 +0.01(+0.10%)
Jan 24, 2023 9.804 9.902 9.780 9.879 561,681 +0.05(+0.48%)
Jan 23, 2023 9.813 9.841 9.785 9.832 315,596 -0.03(-0.29%)
Jan 20, 2023 9.804 9.860 9.766 9.860 362,255 +0.11(+1.16%)
Jan 19, 2023 9.719 9.776 9.663 9.747 442,124 +0.00(+0.00%)
Jan 18, 2023 9.879 9.879 9.747 9.747 390,260 -0.09(-0.95%)
Jan 17, 2023 9.879 9.907 9.818 9.841 670,417 -0.27(-2.69%)
Jan 13, 2023 10.06 10.11 10.04 10.11 746,405 -0.02(-0.18%)
Jan 12, 2023 10.04 10.13 9.992 10.13 512,660 +0.23(+2.27%)
Jan 11, 2023 9.963 9.968 9.846 9.907 663,615 -0.03(-0.28%)
Jan 10, 2023 9.945 9.973 9.926 9.935 426,521 +0.06(+0.57%)
Jan 09, 2023 9.916 9.959 9.879 9.879 1,274,859 -0.05(-0.47%)
Jan 06, 2023 9.823 9.926 9.794 9.926 686,633 +0.10(+1.05%)
Jan 05, 2023 9.757 9.832 9.729 9.823 619,166 +0.08(+0.87%)
Jan 04, 2023 9.710 9.776 9.701 9.738 847,476 +0.24(+2.57%)
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.