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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 30, 2021 8.817 8.817 8.760 8.760 1,986,705 -0.06(-0.65%)
Nov 29, 2021 8.858 8.874 8.792 8.817 1,476,056 -0.07(-0.74%)
Nov 26, 2021 8.898 8.943 8.866 8.882 1,317,399 -0.18(-1.98%)
Nov 24, 2021 9.070 9.119 9.037 9.062 659,091 -0.09(-0.98%)
Nov 23, 2021 9.086 9.160 9.070 9.152 984,517 +0.12(+1.36%)
Nov 22, 2021 8.997 9.086 8.972 9.029 828,083 +0.12(+1.38%)
Nov 19, 2021 8.964 8.964 8.882 8.907 2,934,398 -0.17(-1.89%)
Nov 18, 2021 9.095 9.086 9.062 9.078 1,758,952 +0.04(+0.45%)
Nov 17, 2021 9.037 9.062 9.015 9.037 1,435,631 -0.04(-0.45%)
Nov 16, 2021 9.184 9.195 9.070 9.078 841,902 -0.09(-0.98%)
Nov 15, 2021 9.225 9.233 9.168 9.168 562,512 -0.06(-0.62%)
Nov 12, 2021 9.225 9.233 9.205 9.225 1,079,461 -0.02(-0.18%)
Nov 11, 2021 9.242 9.274 9.217 9.242 1,542,608 +0.00(+0.00%)
Nov 10, 2021 9.299 9.233 9.242 673,004 +0.04(+0.44%)
Nov 09, 2021 9.176 9.217 9.144 9.201 1,694,958 +0.09(+0.99%)
Nov 08, 2021 9.119 9.123 9.091 9.111 547,557 +0.01(+0.09%)
Nov 05, 2021 9.046 9.127 9.046 9.103 1,250,647 +0.12(+1.36%)
Nov 04, 2021 8.988 8.988 8.931 8.980 896,405 -0.08(-0.90%)
Nov 03, 2021 8.997 9.095 8.988 9.062 1,103,201 +0.02(+0.18%)
Nov 02, 2021 9.070 9.070 9.001 9.046 787,544 -0.03(-0.36%)
Nov 01, 2021 9.062 9.095 9.046 9.078 1,338,516 +0.16(+1.83%)
Oct 29, 2021 8.939 8.964 8.907 8.915 544,725 -0.12(-1.36%)
Oct 28, 2021 9.013 9.037 8.972 9.037 890,673 +0.03(+0.36%)
Oct 27, 2021 9.013 9.046 8.972 9.005 1,023,123 +0.04(+0.46%)
Oct 26, 2021 8.890 9.005 8.964 1,591,368 -0.15(-1.61%)
Oct 25, 2021 9.135 9.135 9.095 9.111 730,758 -0.11(-1.15%)
Oct 22, 2021 9.217 9.258 9.184 9.217 651,771 +0.07(+0.80%)
Oct 21, 2021 9.184 9.214 9.140 9.144 748,202 +0.02(+0.18%)
Oct 20, 2021 9.070 9.144 9.062 9.127 660,073 +0.15(+1.64%)
Oct 19, 2021 8.972 9.013 8.972 8.980 640,765 -0.04(-0.45%)
Oct 18, 2021 9.013 9.029 8.964 9.021 685,269 -0.03(-0.36%)
Oct 15, 2021 9.046 9.103 9.029 9.054 600,913 +0.05(+0.54%)
Oct 14, 2021 9.005 9.029 8.980 9.005 709,438 +0.06(+0.64%)
Oct 13, 2021 8.907 8.947 8.874 8.947 592,636 +0.04(+0.46%)
Oct 12, 2021 8.907 8.931 8.866 8.907 557,903 -0.01(-0.09%)
Oct 11, 2021 8.947 8.964 8.907 8.915 638,795 -0.03(-0.37%)
Oct 08, 2021 8.956 8.980 8.931 8.947 467,341 +0.03(+0.37%)
Oct 07, 2021 8.972 8.996 8.898 8.915 1,041,424 +0.02(+0.28%)
Oct 06, 2021 8.874 8.890 8.809 8.890 820,511 -0.02(-0.27%)
Oct 05, 2021 8.956 8.962 8.907 8.915 1,056,321 -0.02(-0.18%)
Oct 04, 2021 8.858 8.956 8.858 8.931 1,294,892 +0.12(+1.39%)
Oct 01, 2021 8.825 8.841 8.768 8.809 1,289,924 -0.04(-0.46%)
Sep 30, 2021 8.874 8.886 8.817 8.849 1,197,236 -0.06(-0.64%)
Sep 29, 2021 8.939 8.964 8.890 8.907 2,253,403 -0.08(-0.91%)
Sep 28, 2021 9.070 9.070 8.988 8.988 607,427 -0.08(-0.90%)
Sep 27, 2021 9.078 9.103 9.046 9.070 666,063 +0.12(+1.37%)
Sep 24, 2021 8.947 8.972 8.939 8.947 729,143 -0.03(-0.36%)
Sep 23, 2021 8.988 8.997 8.964 8.980 778,397 +0.00(+0.00%)
Sep 22, 2021 9.005 9.033 8.964 8.980 957,959 +0.07(+0.83%)
Sep 21, 2021 8.947 8.972 8.898 8.907 767,628 -0.01(-0.09%)
Sep 20, 2021 8.874 8.915 8.841 8.915 1,222,361 -0.08(-0.91%)
Sep 17, 2021 9.078 9.086 8.980 8.997 1,255,634 -0.01(-0.09%)
Sep 16, 2021 9.021 9.021 8.964 9.005 1,353,491 -0.07(-0.81%)
Sep 15, 2021 9.078 9.103 9.037 9.078 705,809 +0.01(+0.09%)
Sep 14, 2021 9.135 9.144 9.054 9.070 700,975 -0.02(-0.27%)
Sep 13, 2021 9.070 9.127 9.070 9.095 617,926 +0.08(+0.91%)
Sep 10, 2021 9.070 9.077 9.013 9.013 809,579 -0.11(-1.25%)
Sep 09, 2021 9.152 9.184 9.127 9.127 746,820 -0.08(-0.89%)
Sep 08, 2021 9.193 9.233 9.189 9.209 631,976 -0.02(-0.18%)
Sep 07, 2021 9.233 9.242 9.193 9.225 704,524 -0.06(-0.62%)
Sep 03, 2021 9.274 9.299 9.233 9.283 716,560 -0.03(-0.35%)
Sep 02, 2021 9.323 9.336 9.307 9.315 567,122 -0.07(-0.70%)
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.