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

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 9.019 9.024 8.924 8.938 744,577 -0.07(-0.80%)
Dec 29, 2022 8.992 9.039 8.983 9.010 654,267 +0.11(+1.22%)
Dec 28, 2022 8.992 9.028 8.893 8.902 599,129 -0.09(-1.01%)
Dec 27, 2022 8.956 9.001 8.947 8.992 571,843 +0.01(+0.10%)
Dec 23, 2022 8.956 8.983 8.932 8.983 667,253 +0.06(+0.71%)
Dec 22, 2022 8.875 8.929 8.866 8.920 726,580 +0.05(+0.61%)
Dec 21, 2022 8.820 8.866 8.797 8.866 577,199 +0.14(+1.55%)
Dec 20, 2022 8.739 8.792 8.703 8.730 1,030,257 -0.10(-1.13%)
Dec 19, 2022 8.866 8.875 8.793 8.829 825,013 +0.00(+0.00%)
Dec 16, 2022 8.793 8.829 8.721 8.829 1,731,751 -0.03(-0.31%)
Dec 15, 2022 8.965 8.983 8.856 8.856 893,569 -0.06(-0.71%)
Dec 14, 2022 8.875 8.988 8.875 8.920 1,441,130 +0.04(+0.41%)
Dec 13, 2022 8.956 8.992 8.816 8.884 2,381,231 +0.03(+0.31%)
Dec 12, 2022 8.856 8.875 8.811 8.856 609,577 +0.04(+0.41%)
Dec 09, 2022 8.775 8.884 8.775 8.820 762,541 +0.00(+0.00%)
Dec 08, 2022 8.775 8.820 8.766 8.820 543,774 -0.04(-0.41%)
Dec 07, 2022 8.866 8.897 8.838 8.856 856,865 -0.14(-1.61%)
Dec 06, 2022 8.947 9.001 8.929 9.001 609,934 +0.13(+1.43%)
Dec 05, 2022 8.920 8.956 8.856 8.875 652,275 -0.03(-0.30%)
Dec 02, 2022 8.866 8.933 8.847 8.902 641,144 -0.13(-1.40%)
Dec 01, 2022 8.992 9.065 8.977 9.028 1,008,143 +0.09(+1.03%)
Nov 30, 2022 8.875 8.936 8.813 8.936 1,498,678 +0.04(+0.49%)
Nov 29, 2022 8.848 8.936 8.840 8.892 730,220 -0.04(-0.39%)
Nov 28, 2022 9.006 9.015 8.901 8.927 596,287 -0.09(-0.97%)
Nov 25, 2022 8.989 9.041 8.989 9.015 303,273 +0.05(+0.59%)
Nov 23, 2022 8.936 8.962 8.892 8.962 525,503 +0.04(+0.49%)
Nov 22, 2022 8.857 8.919 8.857 8.919 676,775 +0.19(+2.21%)
Nov 21, 2022 8.892 8.901 8.638 8.726 2,191,435 -0.17(-1.87%)
Nov 18, 2022 8.883 8.918 8.853 8.892 797,256 +0.07(+0.80%)
Nov 17, 2022 8.726 8.831 8.726 8.822 798,378 -0.02(-0.20%)
Nov 16, 2022 8.787 8.875 8.778 8.840 573,137 +0.00(+0.00%)
Nov 15, 2022 8.892 8.892 8.774 8.840 811,645 +0.05(+0.60%)
Nov 14, 2022 8.857 8.901 8.787 8.787 895,947 +0.03(+0.30%)
Nov 11, 2022 8.708 8.761 8.634 8.761 539,746 +0.04(+0.40%)
Nov 10, 2022 8.717 8.756 8.638 8.726 760,895 +0.20(+2.37%)
Nov 09, 2022 8.515 8.559 8.476 8.524 655,627 -0.10(-1.12%)
Nov 08, 2022 8.585 8.651 8.559 8.620 678,258 +0.06(+0.72%)
Nov 07, 2022 8.498 8.559 8.479 8.559 625,873 +0.04(+0.51%)
Nov 04, 2022 8.436 8.541 8.401 8.515 684,037 +0.22(+2.64%)
Nov 03, 2022 8.296 8.300 8.243 8.296 591,923 -0.12(-1.46%)
Nov 02, 2022 8.445 8.550 8.397 8.419 814,835 +0.04(+0.52%)
Nov 01, 2022 8.445 8.476 8.349 8.375 698,751 +0.03(+0.32%)
Oct 31, 2022 8.313 8.362 8.283 8.349 868,943 -0.01(-0.10%)
Oct 28, 2022 8.322 8.381 8.296 8.357 657,973 +0.14(+1.71%)
Oct 27, 2022 8.252 8.296 8.191 8.217 887,438 -0.11(-1.26%)
Oct 26, 2022 8.252 8.331 8.252 8.322 907,548 +0.14(+1.71%)
Oct 25, 2022 8.033 8.252 8.011 8.182 1,175,724 -0.05(-0.64%)
Oct 24, 2022 8.164 8.252 8.156 8.235 1,621,578 +0.11(+1.40%)
Oct 21, 2022 8.033 8.151 7.998 8.121 1,889,191 +0.06(+0.76%)
Oct 20, 2022 8.050 8.138 8.033 8.059 1,130,959 -0.06(-0.76%)
Oct 19, 2022 8.129 8.199 8.085 8.121 1,236,112 +0.04(+0.54%)
Oct 18, 2022 8.138 8.138 8.033 8.077 1,390,623 +0.03(+0.33%)
Oct 17, 2022 8.024 8.085 8.015 8.050 852,380 +0.17(+2.11%)
Oct 14, 2022 7.945 7.954 7.875 7.884 1,010,326 -0.06(-0.77%)
Oct 13, 2022 7.805 7.980 7.787 7.945 1,102,057 +0.17(+2.14%)
Oct 12, 2022 7.761 7.857 7.726 7.779 1,152,429 -0.05(-0.67%)
Oct 11, 2022 7.840 7.936 7.814 7.831 1,479,371 +0.01(+0.11%)
Oct 10, 2022 7.857 7.909 7.822 7.822 1,122,243 +0.02(+0.22%)
Oct 07, 2022 7.840 7.889 7.805 7.805 1,152,552 +0.04(+0.45%)
Oct 06, 2022 7.875 7.884 7.761 7.770 944,865 -0.25(-3.17%)
Oct 05, 2022 8.033 8.077 7.958 8.024 1,355,467 -0.24(-2.87%)
Oct 04, 2022 8.208 8.265 8.191 8.261 1,911,004 +0.18(+2.17%)
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.