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

Orange ADR (NY: ORAN )

11.35 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 10, 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 (%)
May 29, 2020 9.310 9.325 9.110 9.218 972,648 +0.19(+2.12%)
May 28, 2020 9.057 9.195 9.018 9.026 1,012,223 +0.26(+2.97%)
May 27, 2020 8.650 8.773 8.604 8.765 1,136,616 +0.25(+2.88%)
May 26, 2020 8.543 8.597 8.512 8.520 678,959 -0.02(-0.27%)
May 22, 2020 8.566 8.589 8.512 8.543 626,959 -0.02(-0.27%)
May 21, 2020 8.612 8.643 8.559 8.566 852,263 -0.02(-0.27%)
May 20, 2020 8.543 8.681 8.520 8.589 1,520,116 +0.21(+2.47%)
May 19, 2020 8.543 8.543 8.374 8.382 1,566,597 -0.41(-4.62%)
May 18, 2020 8.581 8.796 8.581 8.788 781,784 +0.42(+5.04%)
May 15, 2020 8.390 8.428 8.313 8.367 471,784 -0.10(-1.18%)
May 14, 2020 8.413 8.512 8.344 8.466 422,300 -0.09(-1.08%)
May 13, 2020 8.712 8.719 8.528 8.558 479,043 -0.16(-1.85%)
May 12, 2020 8.873 8.880 8.719 8.719 841,722 -0.07(-0.79%)
May 11, 2020 8.765 8.827 8.727 8.788 480,308 -0.07(-0.78%)
May 08, 2020 8.919 8.930 8.842 8.857 323,781 +0.09(+1.05%)
May 07, 2020 8.819 8.888 8.765 8.765 734,659 -0.08(-0.95%)
May 06, 2020 8.949 8.957 8.842 8.850 1,618,257 -0.25(-2.78%)
May 05, 2020 9.026 9.180 8.244 9.103 2,500,335 +0.12(+1.37%)
May 04, 2020 9.003 9.034 8.957 8.980 467,600 -0.10(-1.10%)
May 01, 2020 9.218 9.218 9.026 9.080 381,548 -0.15(-1.58%)
Apr 30, 2020 9.463 9.463 9.210 9.226 427,263 -0.09(-0.99%)
Apr 29, 2020 9.241 9.463 9.149 9.318 952,521 +0.12(+1.25%)
Apr 28, 2020 9.241 9.341 9.203 9.203 580,585 -0.16(-1.72%)
Apr 27, 2020 9.402 9.417 9.325 9.364 528,003 +0.02(+0.16%)
Apr 24, 2020 9.325 9.348 9.203 9.348 581,841 +0.01(+0.08%)
Apr 23, 2020 9.394 9.463 9.279 9.341 757,581 -0.10(-1.06%)
Apr 22, 2020 9.509 9.509 9.341 9.440 514,071 +0.23(+2.50%)
Apr 21, 2020 9.318 9.341 9.144 9.210 1,256,318 -0.32(-3.38%)
Apr 20, 2020 9.494 9.613 9.433 9.532 488,829 +0.04(+0.40%)
Apr 17, 2020 9.571 9.578 9.398 9.494 478,565 +0.21(+2.23%)
Apr 16, 2020 9.341 9.379 9.226 9.287 474,697 -0.11(-1.14%)
Apr 15, 2020 9.371 9.509 9.325 9.394 1,032,462 -0.44(-4.45%)
Apr 14, 2020 9.709 9.939 9.709 9.831 667,212 +0.24(+2.48%)
Apr 13, 2020 9.586 9.640 9.456 9.594 374,553 +0.02(+0.24%)
Apr 09, 2020 9.479 9.624 9.337 9.571 875,239 +0.01(+0.08%)
Apr 08, 2020 9.456 9.632 9.356 9.563 612,601 +0.22(+2.38%)
Apr 07, 2020 9.617 9.617 9.302 9.341 1,186,320 -0.22(-2.33%)
Apr 06, 2020 9.479 9.571 9.387 9.563 853,589 +0.41(+4.44%)
Apr 03, 2020 8.972 9.156 8.972 9.156 1,383,014 -0.08(-0.83%)
Apr 02, 2020 8.880 9.233 8.811 9.233 927,191 +0.18(+1.95%)
Apr 01, 2020 9.233 9.249 9.003 9.057 1,425,007 -0.21(-2.24%)
Mar 31, 2020 9.233 9.471 9.203 9.264 868,173 -0.25(-2.66%)
Mar 30, 2020 9.333 9.525 9.226 9.517 827,273 +0.28(+3.07%)
Mar 27, 2020 9.164 9.371 8.988 9.233 574,278 -0.39(-4.06%)
Mar 26, 2020 9.410 9.697 9.287 9.624 1,796,621 +0.08(+0.80%)
Mar 25, 2020 9.318 9.570 9.103 9.548 901,673 -0.08(-0.80%)
Mar 24, 2020 9.471 9.663 9.256 9.624 728,638 +0.36(+3.89%)
Mar 23, 2020 9.272 9.448 9.133 9.264 1,155,919 +0.31(+3.51%)
Mar 20, 2020 9.180 9.563 8.911 8.949 1,007,725 +0.00(+0.00%)
Mar 19, 2020 9.110 9.486 8.827 8.949 1,005,201 +0.29(+3.37%)
Mar 18, 2020 8.903 9.279 8.420 8.658 1,230,502 -0.12(-1.40%)
Mar 17, 2020 8.144 8.865 7.960 8.781 2,366,898 +0.92(+11.71%)
Mar 16, 2020 7.669 8.114 7.617 7.860 2,729,280 -0.58(-6.90%)
Mar 13, 2020 8.750 8.765 8.068 8.443 2,176,624 +0.21(+2.51%)
Mar 12, 2020 8.528 8.528 8.114 8.236 1,819,136 -0.95(-10.35%)
Mar 11, 2020 9.448 9.494 9.103 9.187 1,954,170 -0.44(-4.62%)
Mar 10, 2020 9.678 9.785 9.402 9.632 2,951,851 -0.12(-1.26%)
Mar 09, 2020 9.977 10.16 9.670 9.755 2,145,846 -0.73(-6.95%)
Mar 06, 2020 10.51 10.56 10.36 10.48 1,142,167 -0.08(-0.80%)
Mar 05, 2020 10.58 10.64 10.49 10.57 1,062,721 -0.18(-1.71%)
Mar 04, 2020 10.61 10.77 10.56 10.75 1,377,407 +0.44(+4.32%)
Mar 03, 2020 10.41 10.57 10.22 10.31 2,578,082 -0.18(-1.68%)
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.