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

Orange ADR (NY: ORAN )

10.01 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2022 8.293 8.341 8.262 8.328 871,104 -0.01(-0.10%)
Oct 28, 2022 8.302 8.360 8.275 8.337 659,609 +0.14(+1.71%)
Oct 27, 2022 8.232 8.275 8.170 8.197 889,645 -0.10(-1.26%)
Oct 26, 2022 8.232 8.310 8.232 8.302 909,804 +0.14(+1.71%)
Oct 25, 2022 8.013 8.232 7.991 8.162 1,178,647 -0.05(-0.64%)
Oct 24, 2022 8.144 8.232 8.135 8.214 1,625,610 +0.11(+1.40%)
Oct 21, 2022 8.013 8.131 7.978 8.100 1,893,888 +0.06(+0.76%)
Oct 20, 2022 8.030 8.118 8.013 8.039 1,133,771 -0.06(-0.76%)
Oct 19, 2022 8.109 8.179 8.065 8.100 1,239,185 +0.04(+0.54%)
Oct 18, 2022 8.118 8.118 8.013 8.057 1,394,080 +0.03(+0.33%)
Oct 17, 2022 8.004 8.065 7.995 8.030 854,500 +0.17(+2.11%)
Oct 14, 2022 7.925 7.934 7.855 7.864 1,012,838 -0.06(-0.77%)
Oct 13, 2022 7.785 7.960 7.768 7.925 1,104,797 +0.17(+2.14%)
Oct 12, 2022 7.742 7.838 7.707 7.759 1,155,295 -0.05(-0.67%)
Oct 11, 2022 7.820 7.917 7.794 7.812 1,483,050 +0.01(+0.11%)
Oct 10, 2022 7.838 7.889 7.803 7.803 1,125,033 +0.02(+0.22%)
Oct 07, 2022 7.820 7.869 7.785 7.785 1,155,418 +0.03(+0.45%)
Oct 06, 2022 7.855 7.864 7.742 7.750 947,214 -0.25(-3.17%)
Oct 05, 2022 8.013 8.057 7.939 8.004 1,358,837 -0.24(-2.87%)
Oct 04, 2022 8.188 8.245 8.170 8.240 1,915,756 +0.17(+2.17%)
Oct 03, 2022 8.048 8.092 8.014 8.065 998,672 +0.20(+2.56%)
Sep 30, 2022 7.882 7.917 7.829 7.864 1,347,591 -0.04(-0.55%)
Sep 29, 2022 7.855 7.930 7.820 7.908 1,488,057 -0.09(-1.09%)
Sep 28, 2022 7.873 8.030 7.855 7.995 1,197,954 +0.08(+0.99%)
Sep 27, 2022 7.978 8.052 7.899 7.917 2,009,026 -0.05(-0.66%)
Sep 26, 2022 8.022 8.070 7.969 7.969 1,725,571 -0.23(-2.77%)
Sep 23, 2022 8.284 8.284 8.170 8.197 969,098 -0.24(-2.80%)
Sep 22, 2022 8.468 8.477 8.411 8.433 1,125,575 +0.09(+1.05%)
Sep 21, 2022 8.433 8.437 8.328 8.345 951,582 -0.15(-1.75%)
Sep 20, 2022 8.582 8.582 8.485 8.494 1,426,987 -0.31(-3.57%)
Sep 19, 2022 8.730 8.831 8.717 8.809 748,261 +0.00(+0.00%)
Sep 16, 2022 8.774 8.844 8.761 8.809 1,035,989 -0.07(-0.79%)
Sep 15, 2022 8.835 8.892 8.809 8.879 664,079 +0.03(+0.30%)
Sep 14, 2022 8.835 8.875 8.800 8.853 879,113 -0.04(-0.49%)
Sep 13, 2022 8.958 8.993 8.848 8.896 1,175,236 -0.11(-1.26%)
Sep 12, 2022 8.975 9.063 8.966 9.010 791,574 +0.15(+1.68%)
Sep 09, 2022 8.870 8.896 8.835 8.861 650,562 +0.12(+1.40%)
Sep 08, 2022 8.774 8.783 8.686 8.739 1,307,678 -0.09(-0.99%)
Sep 07, 2022 8.756 8.835 8.722 8.826 1,217,329 +0.05(+0.60%)
Sep 06, 2022 8.791 8.844 8.743 8.774 1,027,769 +0.02(+0.20%)
Sep 02, 2022 8.861 8.918 8.730 8.756 1,441,256 -0.08(-0.89%)
Sep 01, 2022 8.730 8.835 8.721 8.835 1,233,753 +0.01(+0.10%)
Aug 31, 2022 8.835 8.892 8.704 8.826 1,523,520 -0.09(-0.98%)
Aug 30, 2022 8.940 8.940 8.870 8.914 1,277,358 -0.03(-0.29%)
Aug 29, 2022 8.835 8.949 8.818 8.940 1,115,452 +0.24(+2.82%)
Aug 26, 2022 8.809 8.809 8.695 8.695 977,413 -0.18(-2.07%)
Aug 25, 2022 8.835 8.896 8.791 8.879 864,641 +0.04(+0.50%)
Aug 24, 2022 8.809 8.861 8.774 8.835 766,301 -0.14(-1.56%)
Aug 23, 2022 8.940 9.001 8.923 8.975 914,613 -0.03(-0.39%)
Aug 22, 2022 8.931 9.010 8.918 9.010 1,392,677 -0.05(-0.58%)
Aug 19, 2022 9.063 9.102 9.063 9.063 570,223 -0.05(-0.58%)
Aug 18, 2022 9.185 9.185 9.063 9.115 556,340 -0.06(-0.67%)
Aug 17, 2022 9.115 9.198 9.093 9.176 571,135 +0.03(+0.29%)
Aug 16, 2022 9.089 9.211 9.089 9.150 1,250,370 +0.11(+1.26%)
Aug 15, 2022 9.019 9.045 8.975 9.036 696,548 -0.01(-0.10%)
Aug 12, 2022 9.045 9.076 9.013 9.045 403,779 +0.00(+0.00%)
Aug 11, 2022 9.115 9.124 9.045 9.045 613,714 -0.02(-0.19%)
Aug 10, 2022 9.115 9.133 9.045 9.063 978,002 +0.05(+0.58%)
Aug 09, 2022 9.045 9.105 9.006 9.010 1,234,083 +0.14(+1.58%)
Aug 08, 2022 8.975 8.993 8.870 8.870 1,064,899 -0.10(-1.07%)
Aug 05, 2022 8.914 8.975 8.905 8.966 955,017 +0.13(+1.49%)
Aug 04, 2022 8.826 8.844 8.805 8.835 447,140 +0.05(+0.60%)
Aug 03, 2022 8.826 8.835 8.748 8.783 755,483 -0.10(-1.18%)
Aug 02, 2022 9.010 9.036 8.870 8.888 1,036,625 +0.01(+0.10%)
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.