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

Orange ADR (NY: ORAN )

9.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 29, 2021 9.211 9.250 9.117 9.156 716,600 -0.12(-1.34%)
Jan 28, 2021 9.234 9.312 9.211 9.281 752,633 -0.01(-0.08%)
Jan 27, 2021 9.312 9.359 9.226 9.288 1,239,541 +0.00(+0.00%)
Jan 26, 2021 9.211 9.304 9.187 9.288 1,305,164 +0.18(+1.97%)
Jan 25, 2021 9.016 9.109 8.992 9.109 778,373 -0.02(-0.17%)
Jan 22, 2021 9.109 9.172 9.078 9.125 498,180 +0.04(+0.43%)
Jan 21, 2021 9.125 9.133 9.070 9.086 1,300,709 -0.09(-0.93%)
Jan 20, 2021 9.140 9.187 9.094 9.172 544,757 +0.00(+0.00%)
Jan 19, 2021 9.242 9.250 9.140 9.172 716,814 -0.04(-0.42%)
Jan 15, 2021 9.187 9.253 9.179 9.211 1,564,483 -0.26(-2.80%)
Jan 14, 2021 9.405 9.491 9.372 9.476 671,430 -0.23(-2.33%)
Jan 13, 2021 9.756 9.795 9.663 9.701 481,424 +0.12(+1.22%)
Jan 12, 2021 9.522 9.585 9.476 9.585 540,799 -0.03(-0.32%)
Jan 11, 2021 9.491 9.631 9.491 9.616 835,420 -0.11(-1.12%)
Jan 08, 2021 9.748 9.760 9.652 9.725 836,461 -0.16(-1.58%)
Jan 07, 2021 9.904 9.927 9.804 9.881 701,049 +0.16(+1.68%)
Jan 06, 2021 9.701 9.772 9.670 9.717 730,605 +0.21(+2.21%)
Jan 05, 2021 9.476 9.546 9.460 9.507 608,599 -0.04(-0.41%)
Jan 04, 2021 9.663 9.678 9.491 9.546 1,107,913 +0.30(+3.29%)
Dec 31, 2020 9.242 9.242 9.242 432,697 -0.12(-1.25%)
Dec 30, 2020 9.405 9.437 9.351 9.359 432,697 -0.05(-0.50%)
Dec 29, 2020 9.468 9.476 9.390 9.405 612,493 -0.02(-0.25%)
Dec 28, 2020 9.335 9.499 9.312 9.429 1,610,423 +0.09(+1.00%)
Dec 24, 2020 9.312 9.351 9.281 9.335 315,565 +0.05(+0.50%)
Dec 23, 2020 9.226 9.320 9.226 9.288 391,776 +0.15(+1.62%)
Dec 22, 2020 9.195 9.195 9.109 9.140 512,501 -0.05(-0.59%)
Dec 21, 2020 9.133 9.226 9.078 9.195 845,533 -0.28(-2.96%)
Dec 18, 2020 9.476 9.491 9.429 9.476 625,356 +0.23(+2.53%)
Dec 17, 2020 9.281 9.281 9.179 9.242 930,933 -0.14(-1.49%)
Dec 16, 2020 9.429 9.437 9.351 9.382 462,652 +0.07(+0.75%)
Dec 15, 2020 9.366 9.374 9.243 9.312 790,243 -0.11(-1.16%)
Dec 14, 2020 9.577 9.577 9.421 9.421 513,214 +0.02(+0.17%)
Dec 11, 2020 9.421 9.429 9.351 9.405 721,348 -0.38(-3.90%)
Dec 10, 2020 9.694 9.795 9.670 9.787 553,693 +0.18(+1.87%)
Dec 09, 2020 9.655 9.686 9.569 9.608 613,749 -0.07(-0.72%)
Dec 08, 2020 9.600 9.678 9.592 9.678 422,160 +0.08(+0.81%)
Dec 07, 2020 9.631 9.662 9.585 9.600 403,672 -0.05(-0.57%)
Dec 04, 2020 9.647 9.678 9.569 9.655 596,225 +0.04(+0.41%)
Dec 03, 2020 9.608 9.631 9.483 9.616 1,216,056 -0.12(-1.25%)
Dec 02, 2020 9.617 9.749 9.602 9.737 1,031,331 +0.15(+1.56%)
Dec 01, 2020 9.512 9.595 9.505 9.587 582,784 +0.17(+1.83%)
Nov 30, 2020 9.557 9.617 9.400 9.415 1,615,406 -0.13(-1.34%)
Nov 27, 2020 9.602 9.633 9.527 9.542 454,418 +0.19(+2.00%)
Nov 25, 2020 9.302 9.404 9.272 9.355 1,462,430 +0.13(+1.38%)
Nov 24, 2020 9.152 9.242 9.107 9.227 837,859 +0.12(+1.32%)
Nov 23, 2020 9.122 9.145 9.085 9.107 585,018 -0.14(-1.54%)
Nov 20, 2020 9.250 9.280 9.197 9.250 372,306 +0.00(+0.00%)
Nov 19, 2020 9.227 9.257 9.182 9.250 420,595 -0.01(-0.16%)
Nov 18, 2020 9.280 9.347 9.265 9.265 565,907 -0.05(-0.56%)
Nov 17, 2020 9.235 9.332 9.197 9.317 493,374 +0.04(+0.40%)
Nov 16, 2020 9.370 9.370 9.222 9.280 558,155 +0.05(+0.57%)
Nov 13, 2020 8.965 9.272 8.965 9.227 971,354 +0.21(+2.33%)
Nov 12, 2020 9.190 9.205 8.995 9.017 829,112 +0.17(+1.95%)
Nov 11, 2020 8.882 8.882 8.830 8.845 575,909 -0.05(-0.51%)
Nov 10, 2020 8.785 8.935 8.755 8.890 1,046,257 +0.31(+3.58%)
Nov 09, 2020 8.657 8.687 8.507 8.582 1,121,800 +0.15(+1.78%)
Nov 06, 2020 8.485 8.485 8.372 8.432 775,004 -0.04(-0.44%)
Nov 05, 2020 8.492 8.533 8.425 8.470 474,017 +0.10(+1.16%)
Nov 04, 2020 8.282 8.447 8.230 8.372 570,328 -0.01(-0.09%)
Nov 03, 2020 8.357 8.421 8.308 8.380 779,789 -0.08(-0.98%)
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.