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

Orange ADR (NY: ORAN )

11.69 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.215 9.274 9.078 9.206 1,460,728 -0.09(-0.98%)
Aug 30, 2022 9.324 9.324 9.251 9.297 1,224,712 -0.03(-0.29%)
Aug 29, 2022 9.215 9.334 9.197 9.324 1,069,479 +0.26(+2.82%)
Aug 26, 2022 9.188 9.188 9.069 9.069 937,129 -0.19(-2.07%)
Aug 25, 2022 9.215 9.279 9.169 9.261 829,005 +0.05(+0.50%)
Aug 24, 2022 9.188 9.242 9.151 9.215 734,718 -0.15(-1.56%)
Aug 23, 2022 9.324 9.388 9.307 9.361 876,917 -0.04(-0.39%)
Aug 22, 2022 9.315 9.397 9.302 9.397 1,335,278 -0.05(-0.58%)
Aug 19, 2022 9.452 9.493 9.452 9.452 546,722 -0.05(-0.58%)
Aug 18, 2022 9.580 9.580 9.452 9.507 533,410 -0.06(-0.67%)
Aug 17, 2022 9.507 9.594 9.484 9.571 547,595 +0.03(+0.29%)
Aug 16, 2022 9.480 9.607 9.480 9.543 1,198,836 +0.12(+1.26%)
Aug 15, 2022 9.407 9.434 9.361 9.425 667,840 -0.01(-0.10%)
Aug 12, 2022 9.434 9.466 9.401 9.434 387,137 +0.00(+0.00%)
Aug 11, 2022 9.507 9.516 9.434 9.434 588,420 -0.02(-0.19%)
Aug 10, 2022 9.507 9.525 9.434 9.452 937,694 +0.05(+0.58%)
Aug 09, 2022 9.434 9.497 9.393 9.397 1,183,221 +0.15(+1.58%)
Aug 08, 2022 9.361 9.379 9.251 9.251 1,021,009 -0.10(-1.07%)
Aug 05, 2022 9.297 9.361 9.288 9.352 915,657 +0.14(+1.49%)
Aug 04, 2022 9.206 9.224 9.183 9.215 428,711 +0.05(+0.60%)
Aug 03, 2022 9.206 9.215 9.124 9.160 724,346 -0.11(-1.18%)
Aug 02, 2022 9.397 9.425 9.251 9.270 993,901 +0.01(+0.10%)
Aug 01, 2022 9.352 9.361 9.261 9.261 848,635 -0.02(-0.20%)
Jul 29, 2022 9.206 9.306 9.188 9.279 598,751 +0.09(+0.99%)
Jul 28, 2022 9.124 9.224 9.069 9.188 1,075,688 -0.24(-2.52%)
Jul 27, 2022 9.352 9.434 9.288 9.425 775,101 +0.05(+0.49%)
Jul 26, 2022 9.388 9.424 9.352 9.379 887,008 -0.15(-1.53%)
Jul 25, 2022 9.516 9.571 9.480 9.525 1,076,073 +0.15(+1.56%)
Jul 22, 2022 9.370 9.439 9.334 9.379 1,019,237 -0.16(-1.72%)
Jul 21, 2022 9.470 9.553 9.429 9.543 615,120 -0.04(-0.38%)
Jul 20, 2022 9.671 9.680 9.563 9.580 950,072 -0.19(-1.96%)
Jul 19, 2022 9.808 9.863 9.762 9.772 694,544 +0.14(+1.42%)
Jul 18, 2022 9.735 9.740 9.616 9.635 1,071,208 -0.02(-0.19%)
Jul 15, 2022 9.653 9.699 9.621 9.653 424,679 +0.05(+0.57%)
Jul 14, 2022 9.489 9.626 9.470 9.598 804,332 -0.20(-2.05%)
Jul 13, 2022 9.762 9.854 9.735 9.799 659,808 +0.00(+0.00%)
Jul 12, 2022 9.744 9.849 9.735 9.799 1,238,200 +0.13(+1.32%)
Jul 11, 2022 9.689 9.744 9.671 9.671 788,375 -0.13(-1.30%)
Jul 08, 2022 9.781 9.817 9.758 9.799 787,967 -0.16(-1.65%)
Jul 07, 2022 10.04 10.04 9.881 9.963 1,123,345 -0.33(-3.19%)
Jul 06, 2022 10.26 10.30 10.19 10.29 789,626 -0.18(-1.74%)
Jul 05, 2022 10.46 10.47 10.30 10.47 898,499 -0.32(-2.96%)
Jul 01, 2022 10.70 10.79 10.66 10.79 562,658 +0.05(+0.51%)
Jun 30, 2022 10.64 10.76 10.61 10.74 487,334 +0.05(+0.43%)
Jun 29, 2022 10.74 10.76 10.68 10.69 529,621 -0.12(-1.10%)
Jun 28, 2022 10.89 10.89 10.77 10.81 740,562 +0.08(+0.77%)
Jun 27, 2022 10.72 10.78 10.69 10.73 730,584 -0.03(-0.25%)
Jun 24, 2022 10.69 10.76 10.66 10.76 632,507 +0.14(+1.29%)
Jun 23, 2022 10.65 10.66 10.53 10.62 707,247 +0.01(+0.09%)
Jun 22, 2022 10.60 10.74 10.58 10.61 1,016,441 +0.08(+0.78%)
Jun 21, 2022 10.52 10.54 10.46 10.53 741,839 +0.16(+1.50%)
Jun 17, 2022 10.46 10.48 10.35 10.37 1,052,354 -0.05(-0.53%)
Jun 16, 2022 10.29 10.47 10.29 10.43 1,081,957 +0.06(+0.62%)
Jun 15, 2022 10.33 10.39 10.22 10.36 937,105 +0.14(+1.34%)
Jun 14, 2022 10.34 10.37 10.18 10.23 1,172,663 -0.05(-0.44%)
Jun 13, 2022 10.32 10.37 10.26 10.27 1,262,303 -0.05(-0.44%)
Jun 10, 2022 10.23 10.38 10.18 10.32 1,050,744 -0.16(-1.48%)
Jun 09, 2022 10.57 10.60 10.46 10.47 492,089 -0.04(-0.35%)
Jun 08, 2022 10.63 10.63 10.51 10.51 603,956 -0.33(-3.03%)
Jun 07, 2022 10.78 10.87 10.76 10.84 579,291 -0.04(-0.34%)
Jun 06, 2022 10.81 10.88 10.79 10.88 768,000 +0.02(+0.17%)
Jun 03, 2022 10.89 10.90 10.84 10.86 869,840 -0.08(-0.69%)
Jun 02, 2022 10.89 10.93 10.81 10.93 732,107 -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.