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

Orange ADR (NY: ORAN )

11.65 -0.07 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.114 9.122 9.005 9.013 1,094,255 -0.25(-2.69%)
Feb 25, 2021 9.356 9.418 9.235 9.262 886,559 -0.03(-0.34%)
Feb 24, 2021 9.169 9.317 9.169 9.293 781,945 -0.03(-0.33%)
Feb 23, 2021 9.285 9.371 9.223 9.324 1,312,116 +0.10(+1.10%)
Feb 22, 2021 9.161 9.262 9.153 9.223 1,487,419 +0.08(+0.85%)
Feb 19, 2021 9.348 9.348 9.137 9.145 1,522,765 -0.07(-0.76%)
Feb 18, 2021 9.184 9.254 9.137 9.215 1,159,109 -0.27(-2.87%)
Feb 17, 2021 9.379 9.496 9.348 9.488 1,465,934 +0.11(+1.16%)
Feb 16, 2021 9.340 9.379 9.324 9.379 677,643 +0.12(+1.35%)
Feb 12, 2021 9.215 9.262 9.192 9.254 473,569 +0.02(+0.17%)
Feb 11, 2021 9.278 9.285 9.184 9.239 830,510 -0.12(-1.33%)
Feb 10, 2021 9.371 9.410 9.293 9.363 1,131,340 +0.12(+1.26%)
Feb 09, 2021 9.208 9.250 9.172 9.246 1,439,127 +0.00(+0.00%)
Feb 08, 2021 9.324 9.348 9.223 9.246 1,419,458 -0.05(-0.59%)
Feb 05, 2021 9.246 9.317 9.200 9.301 1,170,380 +0.08(+0.84%)
Feb 04, 2021 9.145 9.235 9.130 9.223 663,668 -0.08(-0.84%)
Feb 03, 2021 9.153 9.317 9.098 9.301 1,322,573 +0.12(+1.27%)
Feb 02, 2021 9.161 9.208 9.122 9.184 900,913 -0.01(-0.08%)
Feb 01, 2021 9.293 9.293 9.161 9.192 815,035 +0.04(+0.43%)
Jan 29, 2021 9.208 9.246 9.114 9.153 716,837 -0.12(-1.34%)
Jan 28, 2021 9.231 9.309 9.208 9.278 752,881 -0.01(-0.08%)
Jan 27, 2021 9.309 9.356 9.223 9.285 1,239,951 +0.00(+0.00%)
Jan 26, 2021 9.208 9.301 9.184 9.285 1,305,596 +0.18(+1.97%)
Jan 25, 2021 9.013 9.106 8.989 9.106 778,630 -0.02(-0.17%)
Jan 22, 2021 9.106 9.169 9.075 9.122 498,345 +0.04(+0.43%)
Jan 21, 2021 9.122 9.130 9.067 9.083 1,301,139 -0.09(-0.93%)
Jan 20, 2021 9.137 9.184 9.091 9.169 544,937 +0.00(+0.00%)
Jan 19, 2021 9.239 9.246 9.137 9.169 717,051 -0.04(-0.42%)
Jan 15, 2021 9.184 9.250 9.176 9.208 1,565,000 -0.26(-2.80%)
Jan 14, 2021 9.402 9.488 9.369 9.472 671,652 -0.23(-2.33%)
Jan 13, 2021 9.753 9.792 9.659 9.698 481,583 +0.12(+1.22%)
Jan 12, 2021 9.519 9.581 9.472 9.581 540,978 -0.03(-0.32%)
Jan 11, 2021 9.488 9.628 9.488 9.613 835,696 -0.11(-1.12%)
Jan 08, 2021 9.745 9.757 9.649 9.722 836,737 -0.16(-1.58%)
Jan 07, 2021 9.901 9.924 9.800 9.877 701,280 +0.16(+1.68%)
Jan 06, 2021 9.698 9.768 9.667 9.714 730,846 +0.21(+2.21%)
Jan 05, 2021 9.472 9.542 9.457 9.504 608,800 -0.04(-0.41%)
Jan 04, 2021 9.659 9.675 9.488 9.542 1,108,279 +0.30(+3.29%)
Dec 31, 2020 9.239 9.239 9.239 432,840 -0.12(-1.25%)
Dec 30, 2020 9.402 9.433 9.348 9.356 432,840 -0.05(-0.50%)
Dec 29, 2020 9.465 9.472 9.387 9.402 612,695 -0.02(-0.25%)
Dec 28, 2020 9.332 9.496 9.309 9.426 1,610,955 +0.09(+1.00%)
Dec 24, 2020 9.309 9.348 9.278 9.332 315,670 +0.05(+0.50%)
Dec 23, 2020 9.223 9.317 9.223 9.285 391,906 +0.15(+1.62%)
Dec 22, 2020 9.192 9.192 9.106 9.137 512,670 -0.05(-0.59%)
Dec 21, 2020 9.130 9.223 9.075 9.192 845,812 -0.28(-2.96%)
Dec 18, 2020 9.472 9.488 9.426 9.472 625,563 +0.23(+2.53%)
Dec 17, 2020 9.278 9.278 9.176 9.239 931,241 -0.14(-1.50%)
Dec 16, 2020 9.426 9.433 9.348 9.379 462,805 +0.07(+0.75%)
Dec 15, 2020 9.363 9.371 9.239 9.309 790,504 -0.11(-1.16%)
Dec 14, 2020 9.574 9.574 9.418 9.418 513,384 +0.02(+0.17%)
Dec 11, 2020 9.418 9.426 9.348 9.402 721,586 -0.38(-3.90%)
Dec 10, 2020 9.690 9.792 9.667 9.784 553,876 +0.18(+1.87%)
Dec 09, 2020 9.652 9.683 9.566 9.605 613,952 -0.07(-0.72%)
Dec 08, 2020 9.597 9.675 9.589 9.675 422,299 +0.08(+0.81%)
Dec 07, 2020 9.628 9.658 9.581 9.597 403,806 -0.05(-0.56%)
Dec 04, 2020 9.644 9.675 9.566 9.652 596,422 +0.04(+0.41%)
Dec 03, 2020 9.605 9.628 9.480 9.613 1,216,458 -0.13(-1.34%)
Dec 02, 2020 9.623 9.754 9.608 9.743 1,030,779 +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.