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

Orange ADR (NY: ORAN )

12.09 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2022 9.785 9.904 9.904 1,573,881 -0.02(-0.17%)
Jan 28, 2022 9.768 9.921 9.755 9.921 2,226,632 +0.20(+2.09%)
Jan 27, 2022 9.802 9.827 9.650 9.717 1,375,605 +0.09(+0.97%)
Jan 26, 2022 9.743 9.751 9.590 9.624 948,339 -0.10(-1.05%)
Jan 25, 2022 9.709 9.772 9.644 9.726 2,435,269 +0.10(+1.06%)
Jan 24, 2022 9.616 9.650 9.480 9.624 1,879,815 +0.17(+1.79%)
Jan 21, 2022 9.446 9.506 9.421 9.455 1,120,874 +0.00(+0.00%)
Jan 20, 2022 9.565 9.573 9.446 9.455 792,827 -0.14(-1.50%)
Jan 19, 2022 9.556 9.616 9.514 9.599 1,081,547 +0.03(+0.27%)
Jan 18, 2022 9.548 9.590 9.523 9.573 1,316,342 -0.09(-0.96%)
Jan 14, 2022 9.667 0 +0.08(+0.88%)
Jan 13, 2022 9.565 9.604 9.548 9.582 958,516 +0.11(+1.16%)
Jan 12, 2022 9.395 9.476 9.385 9.472 568,703 +0.09(+0.99%)
Jan 11, 2022 9.302 9.378 9.268 9.378 800,179 +0.12(+1.28%)
Jan 10, 2022 9.243 9.285 9.216 9.260 1,270,576 +0.16(+1.77%)
Jan 07, 2022 9.065 9.124 9.039 9.099 817,378 +0.07(+0.75%)
Jan 06, 2022 9.040 9.057 8.980 9.031 1,071,227 +0.05(+0.57%)
Jan 05, 2022 9.082 9.105 8.972 8.980 837,284 -0.08(-0.84%)
Jan 04, 2022 9.057 9.120 9.048 9.057 943,594 +0.01(+0.09%)
Jan 03, 2022 9.057 9.065 8.997 9.048 1,102,880 +0.11(+1.23%)
Dec 31, 2021 8.946 8.972 8.887 8.938 1,883,416 -0.08(-0.94%)
Dec 30, 2021 9.040 9.057 8.997 9.023 875,615 -0.01(-0.09%)
Dec 29, 2021 9.031 9.065 9.027 9.031 815,257 +0.01(+0.09%)
Dec 28, 2021 9.023 9.048 8.997 9.023 961,864 +0.02(+0.19%)
Dec 27, 2021 8.972 9.023 8.955 9.006 978,738 +0.07(+0.76%)
Dec 23, 2021 8.980 9.014 8.938 8.938 1,680,580 -0.06(-0.66%)
Dec 22, 2021 8.904 8.997 8.896 8.997 1,712,348 +0.08(+0.85%)
Dec 21, 2021 8.853 8.929 8.840 8.921 4,959,940 +0.10(+1.15%)
Dec 20, 2021 8.760 8.836 8.735 8.819 2,210,552 -0.03(-0.29%)
Dec 17, 2021 8.836 8.870 8.819 8.845 1,856,447 +0.05(+0.58%)
Dec 16, 2021 8.752 8.811 8.752 8.794 1,127,307 +0.08(+0.87%)
Dec 15, 2021 8.709 8.743 8.658 8.718 1,778,235 -0.02(-0.19%)
Dec 14, 2021 8.718 8.785 8.718 8.735 2,084,893 +0.08(+0.98%)
Dec 13, 2021 8.548 8.650 8.523 8.650 1,786,803 +0.14(+1.69%)
Dec 10, 2021 8.472 8.531 8.455 8.506 1,557,239 +0.11(+1.31%)
Dec 09, 2021 8.489 8.489 8.345 8.396 1,945,544 -0.09(-1.12%)
Dec 08, 2021 8.491 8.523 8.474 8.491 1,419,232 +0.03(+0.39%)
Dec 07, 2021 8.548 8.556 8.450 8.458 1,304,017 -0.03(-0.39%)
Dec 06, 2021 8.499 8.581 8.454 8.491 1,774,259 +0.02(+0.29%)
Dec 03, 2021 8.441 8.466 8.425 8.466 1,823,046 -0.11(-1.34%)
Dec 02, 2021 8.605 8.638 8.564 8.581 1,752,009 -0.16(-1.78%)
Dec 01, 2021 8.909 8.921 8.736 8.736 1,414,124 -0.05(-0.56%)
Nov 30, 2021 8.843 8.843 8.786 8.786 1,980,805 -0.06(-0.65%)
Nov 29, 2021 8.884 8.900 8.818 8.843 1,471,672 -0.07(-0.74%)
Nov 26, 2021 8.925 8.970 8.892 8.909 1,313,487 -0.18(-1.98%)
Nov 24, 2021 9.097 9.146 9.064 9.089 657,134 -0.09(-0.98%)
Nov 23, 2021 9.113 9.187 9.097 9.179 981,593 +0.12(+1.36%)
Nov 22, 2021 9.023 9.113 8.999 9.056 825,623 +0.12(+1.38%)
Nov 19, 2021 8.991 8.991 8.909 8.933 2,925,683 -0.17(-1.89%)
Nov 18, 2021 9.122 9.113 9.089 9.105 1,753,728 +0.04(+0.45%)
Nov 17, 2021 9.064 9.089 9.042 9.064 1,431,368 -0.04(-0.45%)
Nov 16, 2021 9.212 9.223 9.097 9.105 839,402 -0.09(-0.98%)
Nov 15, 2021 9.253 9.261 9.195 9.195 560,841 -0.06(-0.62%)
Nov 12, 2021 9.253 9.261 9.232 9.253 1,076,255 -0.02(-0.18%)
Nov 11, 2021 9.269 9.302 9.245 9.269 1,538,027 +0.00(+0.00%)
Nov 10, 2021 9.327 9.261 9.269 671,006 +0.04(+0.44%)
Nov 09, 2021 9.204 9.245 9.171 9.228 1,689,924 +0.09(+0.99%)
Nov 08, 2021 9.146 9.150 9.118 9.138 545,931 +0.01(+0.09%)
Nov 05, 2021 9.072 9.154 9.072 9.130 1,246,933 +0.12(+1.36%)
Nov 04, 2021 9.015 9.015 8.958 9.007 893,743 -0.08(-0.90%)
Nov 03, 2021 9.023 9.122 9.015 9.089 1,099,925 +0.02(+0.18%)
Nov 02, 2021 9.097 9.097 9.027 9.072 785,205 -0.03(-0.36%)
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.