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 (%)
Feb 26, 2021 9.117 9.125 9.008 9.016 1,093,893 -0.25(-2.69%)
Feb 25, 2021 9.359 9.421 9.238 9.265 886,266 -0.03(-0.34%)
Feb 24, 2021 9.172 9.320 9.172 9.296 781,687 -0.03(-0.33%)
Feb 23, 2021 9.288 9.374 9.226 9.327 1,311,682 +0.10(+1.10%)
Feb 22, 2021 9.164 9.265 9.156 9.226 1,486,927 +0.08(+0.85%)
Feb 19, 2021 9.351 9.351 9.140 9.148 1,522,262 -0.07(-0.76%)
Feb 18, 2021 9.187 9.257 9.140 9.218 1,158,726 -0.27(-2.87%)
Feb 17, 2021 9.382 9.499 9.351 9.491 1,465,450 +0.11(+1.16%)
Feb 16, 2021 9.343 9.382 9.327 9.382 677,419 +0.12(+1.35%)
Feb 12, 2021 9.218 9.265 9.195 9.257 473,413 +0.02(+0.17%)
Feb 11, 2021 9.281 9.288 9.187 9.242 830,236 -0.12(-1.33%)
Feb 10, 2021 9.374 9.413 9.296 9.366 1,130,967 +0.12(+1.26%)
Feb 09, 2021 9.211 9.253 9.175 9.250 1,438,652 +0.00(+0.00%)
Feb 08, 2021 9.327 9.351 9.226 9.250 1,418,989 -0.05(-0.59%)
Feb 05, 2021 9.250 9.320 9.203 9.304 1,169,993 +0.08(+0.84%)
Feb 04, 2021 9.148 9.238 9.133 9.226 663,449 -0.08(-0.84%)
Feb 03, 2021 9.156 9.320 9.101 9.304 1,322,136 +0.12(+1.27%)
Feb 02, 2021 9.164 9.211 9.125 9.187 900,615 -0.01(-0.08%)
Feb 01, 2021 9.296 9.296 9.164 9.195 814,765 +0.04(+0.43%)
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%)
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.