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

Orange ADR (NY: ORAN )

10.01 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2023 10.84 10.86 10.77 10.79 363,940 +0.05(+0.50%)
Mar 30, 2023 10.72 10.74 10.68 10.74 317,154 +0.08(+0.76%)
Mar 29, 2023 10.66 10.69 10.63 10.66 330,784 -0.03(-0.25%)
Mar 28, 2023 10.68 10.69 10.65 10.69 419,176 +0.00(+0.00%)
Mar 27, 2023 10.74 10.76 10.64 10.69 514,166 +0.22(+2.07%)
Mar 24, 2023 10.39 10.47 10.37 10.47 549,078 -0.15(-1.45%)
Mar 23, 2023 10.74 10.75 10.60 10.62 396,977 +0.00(+0.00%)
Mar 22, 2023 10.62 10.69 10.60 10.62 445,787 +0.05(+0.51%)
Mar 21, 2023 10.61 10.64 10.55 10.57 519,110 +0.14(+1.30%)
Mar 20, 2023 10.36 10.44 10.34 10.43 620,812 +0.19(+1.85%)
Mar 17, 2023 10.24 10.28 10.22 10.24 823,568 -0.08(-0.79%)
Mar 16, 2023 10.32 10.34 10.27 10.32 1,194,084 +0.00(+0.00%)
Mar 15, 2023 10.21 10.37 10.21 10.32 792,706 -0.12(-1.13%)
Mar 14, 2023 10.44 10.44 10.37 10.44 457,883 +0.02(+0.17%)
Mar 13, 2023 10.43 10.47 10.39 10.42 727,781 +0.00(+0.00%)
Mar 10, 2023 10.45 10.51 10.41 10.42 492,418 +0.05(+0.52%)
Mar 09, 2023 10.38 10.41 10.34 10.37 409,513 -0.01(-0.09%)
Mar 08, 2023 10.35 10.40 10.33 10.38 341,696 +0.06(+0.61%)
Mar 07, 2023 10.46 10.46 10.25 10.32 488,118 -0.24(-2.23%)
Mar 06, 2023 10.49 10.55 10.48 10.55 377,446 +0.13(+1.21%)
Mar 03, 2023 10.36 10.42 10.34 10.42 458,889 +0.04(+0.35%)
Mar 02, 2023 10.35 10.39 10.32 10.39 378,455 -0.02(-0.17%)
Mar 01, 2023 10.44 10.44 10.36 10.41 316,586 +0.02(+0.17%)
Feb 28, 2023 10.47 10.47 10.36 10.39 493,915 -0.10(-0.95%)
Feb 27, 2023 10.44 10.49 10.42 10.49 412,255 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.34 10.44 399,424 +0.03(+0.26%)
Feb 23, 2023 10.37 10.41 10.33 10.41 420,859 -0.11(-1.03%)
Feb 22, 2023 10.52 10.55 10.47 10.52 566,265 +0.13(+1.22%)
Feb 21, 2023 10.41 10.42 10.36 10.40 457,569 -0.02(-0.17%)
Feb 17, 2023 10.32 10.42 10.28 10.41 512,420 +0.16(+1.59%)
Feb 16, 2023 10.22 10.33 10.19 10.25 721,185 +0.59(+6.09%)
Feb 15, 2023 9.646 9.700 9.628 9.664 587,564 +0.00(+0.00%)
Feb 14, 2023 9.655 9.690 9.619 9.664 495,552 +0.20(+2.10%)
Feb 13, 2023 9.438 9.474 9.429 9.465 407,505 +0.07(+0.77%)
Feb 10, 2023 9.329 9.410 9.329 9.392 322,600 +0.07(+0.78%)
Feb 09, 2023 9.410 9.410 9.279 9.320 450,323 -0.06(-0.67%)
Feb 08, 2023 9.401 9.410 9.347 9.383 362,567 +0.09(+0.97%)
Feb 07, 2023 9.275 9.318 9.239 9.293 571,741 -0.05(-0.48%)
Feb 06, 2023 9.365 9.365 9.293 9.338 429,079 -0.07(-0.77%)
Feb 03, 2023 9.564 9.573 9.401 9.410 670,922 -0.19(-1.98%)
Feb 02, 2023 9.573 9.600 9.528 9.600 765,983 -0.08(-0.84%)
Feb 01, 2023 9.537 9.691 9.528 9.682 589,693 +0.09(+0.94%)
Jan 31, 2023 9.528 9.600 9.510 9.591 636,368 +0.09(+0.95%)
Jan 30, 2023 9.474 9.514 9.474 9.501 732,647 +0.09(+0.96%)
Jan 27, 2023 9.365 9.410 9.343 9.410 373,571 -0.05(-0.57%)
Jan 26, 2023 9.456 9.474 9.419 9.465 482,083 -0.06(-0.66%)
Jan 25, 2023 9.438 9.537 9.429 9.528 631,211 +0.01(+0.10%)
Jan 24, 2023 9.447 9.542 9.424 9.519 582,917 +0.05(+0.48%)
Jan 23, 2023 9.456 9.483 9.429 9.474 327,528 -0.03(-0.29%)
Jan 20, 2023 9.447 9.501 9.410 9.501 375,951 +0.11(+1.16%)
Jan 19, 2023 9.365 9.419 9.311 9.392 458,840 +0.00(+0.00%)
Jan 18, 2023 9.519 9.519 9.392 9.392 405,015 -0.09(-0.95%)
Jan 17, 2023 9.519 9.546 9.460 9.483 695,764 -0.26(-2.69%)
Jan 13, 2023 9.691 9.745 9.677 9.745 774,625 -0.02(-0.19%)
Jan 12, 2023 9.673 9.763 9.628 9.763 532,042 +0.22(+2.27%)
Jan 11, 2023 9.600 9.605 9.487 9.546 688,704 -0.03(-0.28%)
Jan 10, 2023 9.582 9.610 9.564 9.573 442,647 +0.05(+0.57%)
Jan 09, 2023 9.555 9.597 9.519 9.519 1,323,058 -0.05(-0.47%)
Jan 06, 2023 9.465 9.564 9.438 9.564 712,592 +0.10(+1.05%)
Jan 05, 2023 9.401 9.474 9.374 9.465 642,575 +0.08(+0.87%)
Jan 04, 2023 9.356 9.419 9.348 9.383 879,516 +0.24(+2.57%)
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.