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

Orange ADR (NY: ORAN )

9.880 -0.250 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 10.00 10.07 9.987 9.987 718,209 -0.14(-1.34%)
Mar 30, 2022 10.06 10.13 10.01 10.12 513,328 +0.01(+0.08%)
Mar 29, 2022 10.12 10.14 10.05 10.11 488,287 +0.02(+0.17%)
Mar 28, 2022 10.07 10.13 10.03 10.10 604,343 +0.05(+0.50%)
Mar 25, 2022 9.962 10.05 9.962 10.05 715,276 +0.08(+0.76%)
Mar 24, 2022 9.928 9.983 9.911 9.970 431,534 +0.08(+0.85%)
Mar 23, 2022 9.861 9.924 9.852 9.886 519,106 -0.09(-0.93%)
Mar 22, 2022 9.962 10.01 9.928 9.979 511,896 +0.07(+0.68%)
Mar 21, 2022 9.945 9.962 9.873 9.911 671,670 +0.08(+0.77%)
Mar 18, 2022 9.801 9.848 9.759 9.835 709,190 -0.17(-1.69%)
Mar 17, 2022 9.937 10.03 9.903 10.00 665,566 +0.14(+1.37%)
Mar 16, 2022 9.861 9.949 9.738 9.869 1,582,887 -0.01(-0.09%)
Mar 15, 2022 9.835 9.915 9.806 9.877 857,556 +0.10(+1.04%)
Mar 14, 2022 9.776 9.856 9.742 9.776 721,477 +0.16(+1.67%)
Mar 11, 2022 9.776 9.810 9.607 9.616 1,003,525 -0.18(-1.81%)
Mar 10, 2022 9.759 9.856 9.759 9.793 729,539 +0.00(+0.00%)
Mar 09, 2022 9.717 9.861 9.700 9.793 1,934,954 +0.28(+2.93%)
Mar 08, 2022 9.514 9.675 9.400 9.514 1,918,442 +0.20(+2.18%)
Mar 07, 2022 9.447 9.463 9.299 9.311 1,948,082 -0.29(-2.99%)
Mar 04, 2022 9.607 9.649 9.525 9.599 1,284,363 -0.39(-3.89%)
Mar 03, 2022 9.996 10.06 9.928 9.987 1,218,171 -0.16(-1.58%)
Mar 02, 2022 9.996 10.17 9.996 10.15 1,272,993 +0.08(+0.75%)
Mar 01, 2022 10.13 10.21 10.05 10.07 1,259,807 -0.14(-1.32%)
Feb 28, 2022 10.17 10.27 10.15 10.21 1,056,461 -0.19(-1.79%)
Feb 25, 2022 10.28 10.40 10.33 10.39 1,239,833 +0.21(+2.08%)
Feb 24, 2022 10.10 10.20 9.962 10.18 2,066,516 -0.28(-2.67%)
Feb 23, 2022 10.59 10.61 10.44 10.46 966,810 -0.01(-0.08%)
Feb 22, 2022 10.43 10.49 10.41 10.47 860,357 -0.06(-0.56%)
Feb 18, 2022 10.53 0 +0.07(+0.65%)
Feb 17, 2022 10.44 10.49 10.37 10.46 675,014 +0.03(+0.32%)
Feb 16, 2022 10.41 10.47 10.33 10.43 1,301,480 +0.02(+0.16%)
Feb 15, 2022 10.42 10.48 10.39 10.41 535,330 +0.05(+0.49%)
Feb 14, 2022 10.28 10.37 10.23 10.36 924,978 +0.00(+0.00%)
Feb 11, 2022 10.41 10.49 10.34 10.36 1,103,273 -0.10(-0.97%)
Feb 10, 2022 10.45 10.52 10.44 10.46 889,131 +0.01(+0.08%)
Feb 09, 2022 10.44 10.50 10.42 10.45 821,380 +0.08(+0.73%)
Feb 08, 2022 10.40 10.45 10.33 10.38 973,964 +0.21(+2.08%)
Feb 07, 2022 10.09 10.18 10.07 10.16 842,443 +0.03(+0.25%)
Feb 04, 2022 10.05 10.15 10.00 10.14 978,591 +0.04(+0.42%)
Feb 03, 2022 10.04 10.12 10.10 1,527,948 +0.20(+2.05%)
Feb 02, 2022 9.886 9.920 9.852 9.894 960,984 +0.15(+1.56%)
Feb 01, 2022 9.700 9.742 9.666 9.742 1,272,573 -0.14(-1.37%)
Jan 31, 2022 9.759 9.877 9.877 1,578,070 -0.02(-0.17%)
Jan 28, 2022 9.742 9.894 9.730 9.894 2,232,558 +0.20(+2.09%)
Jan 27, 2022 9.776 9.801 9.624 9.692 1,379,266 +0.09(+0.97%)
Jan 26, 2022 9.717 9.725 9.565 9.599 950,864 -0.10(-1.05%)
Jan 25, 2022 9.683 9.746 9.618 9.700 2,441,751 +0.10(+1.06%)
Jan 24, 2022 9.590 9.624 9.455 9.599 1,884,819 +0.17(+1.79%)
Jan 21, 2022 9.421 9.480 9.396 9.430 1,123,858 +0.00(+0.00%)
Jan 20, 2022 9.539 9.548 9.421 9.430 794,937 -0.14(-1.50%)
Jan 19, 2022 9.531 9.590 9.489 9.573 1,084,426 +0.03(+0.27%)
Jan 18, 2022 9.523 9.565 9.497 9.548 1,319,846 -0.09(-0.96%)
Jan 14, 2022 9.641 0 +0.08(+0.88%)
Jan 13, 2022 9.539 9.579 9.523 9.556 961,068 +0.11(+1.16%)
Jan 12, 2022 9.370 9.451 9.360 9.447 570,217 +0.09(+0.99%)
Jan 11, 2022 9.278 9.354 9.244 9.354 802,309 +0.12(+1.28%)
Jan 10, 2022 9.218 9.261 9.192 9.235 1,273,958 +0.16(+1.77%)
Jan 07, 2022 9.041 9.100 9.015 9.075 819,554 +0.07(+0.75%)
Jan 06, 2022 9.016 9.033 8.956 9.007 1,074,078 +0.05(+0.57%)
Jan 05, 2022 9.058 9.081 8.948 8.956 839,512 -0.08(-0.84%)
Jan 04, 2022 9.033 9.096 9.024 9.033 946,106 +0.01(+0.09%)
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.