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 (%)
Apr 30, 2020 9.105 9.105 8.862 8.876 444,071 -0.09(-0.99%)
Apr 29, 2020 8.891 9.105 8.803 8.965 989,991 +0.11(+1.25%)
Apr 28, 2020 8.891 8.987 8.854 8.854 603,425 -0.15(-1.72%)
Apr 27, 2020 9.046 9.061 8.972 9.009 548,774 +0.01(+0.16%)
Apr 24, 2020 8.972 8.994 8.854 8.994 604,730 +0.01(+0.08%)
Apr 23, 2020 9.039 9.105 8.928 8.987 787,384 -0.10(-1.06%)
Apr 22, 2020 9.149 9.149 8.987 9.083 534,294 +0.22(+2.50%)
Apr 21, 2020 8.965 8.987 8.798 8.862 1,305,740 -0.31(-3.38%)
Apr 20, 2020 9.135 9.249 9.076 9.171 508,058 +0.04(+0.40%)
Apr 17, 2020 9.208 9.216 9.042 9.135 497,391 +0.20(+2.23%)
Apr 16, 2020 8.987 9.024 8.876 8.935 493,371 -0.10(-1.14%)
Apr 15, 2020 9.017 9.149 8.972 9.039 1,073,077 -0.42(-4.45%)
Apr 14, 2020 9.341 9.563 9.341 9.459 693,459 +0.23(+2.48%)
Apr 13, 2020 9.223 9.275 9.098 9.230 389,288 +0.02(+0.24%)
Apr 09, 2020 9.120 9.260 8.983 9.208 909,670 +0.01(+0.08%)
Apr 08, 2020 9.098 9.267 9.002 9.201 636,700 +0.21(+2.38%)
Apr 07, 2020 9.253 9.253 8.950 8.987 1,232,988 -0.21(-2.33%)
Apr 06, 2020 9.120 9.208 9.031 9.201 887,168 +0.39(+4.44%)
Apr 03, 2020 8.633 8.810 8.633 8.810 1,437,420 -0.07(-0.83%)
Apr 02, 2020 8.544 8.884 8.478 8.884 963,665 +0.17(+1.95%)
Apr 01, 2020 8.884 8.898 8.662 8.714 1,481,064 -0.20(-2.24%)
Mar 31, 2020 8.884 9.112 8.854 8.913 902,326 -0.24(-2.66%)
Mar 30, 2020 8.980 9.164 8.876 9.157 859,817 +0.27(+3.07%)
Mar 27, 2020 8.817 9.017 8.648 8.884 596,869 -0.38(-4.06%)
Mar 26, 2020 9.053 9.330 8.935 9.260 1,867,297 +0.07(+0.80%)
Mar 25, 2020 8.965 9.208 8.758 9.186 937,143 -0.07(-0.80%)
Mar 24, 2020 9.112 9.297 8.906 9.260 757,302 +0.35(+3.89%)
Mar 23, 2020 8.921 9.090 8.788 8.913 1,201,391 +0.30(+3.51%)
Mar 20, 2020 8.832 9.201 8.574 8.611 1,047,367 +0.00(+0.00%)
Mar 19, 2020 8.766 9.127 8.493 8.611 1,044,744 +0.28(+3.37%)
Mar 18, 2020 8.566 8.928 8.102 8.330 1,278,908 -0.12(-1.40%)
Mar 17, 2020 7.836 8.530 7.659 8.448 2,460,008 +0.89(+11.71%)
Mar 16, 2020 7.378 7.806 7.329 7.563 2,836,645 -0.56(-6.90%)
Mar 13, 2020 8.419 8.434 7.762 8.124 2,262,249 +0.20(+2.51%)
Mar 12, 2020 8.205 8.205 7.806 7.925 1,890,698 -0.91(-10.35%)
Mar 11, 2020 9.090 9.135 8.758 8.839 2,031,044 -0.43(-4.62%)
Mar 10, 2020 9.312 9.415 9.046 9.267 3,067,972 -0.12(-1.26%)
Mar 09, 2020 9.599 9.777 9.304 9.385 2,230,260 -0.70(-6.95%)
Mar 06, 2020 10.12 10.16 9.968 10.09 1,187,098 -0.08(-0.80%)
Mar 05, 2020 10.17 10.24 10.09 10.17 1,104,527 -0.18(-1.71%)
Mar 04, 2020 10.21 10.36 10.16 10.34 1,431,592 +0.43(+4.32%)
Mar 03, 2020 10.01 10.17 9.836 9.917 2,679,500 -0.17(-1.68%)
Mar 02, 2020 9.872 10.09 9.865 10.09 1,838,926 +0.21(+2.17%)
Feb 28, 2020 9.762 9.931 9.658 9.872 2,552,552 -0.33(-3.25%)
Feb 27, 2020 10.38 10.41 10.19 10.20 1,601,625 -0.07(-0.65%)
Feb 26, 2020 10.29 10.36 10.24 10.27 723,833 +0.00(+0.00%)
Feb 25, 2020 10.42 10.42 10.26 10.27 1,192,629 -0.24(-2.25%)
Feb 24, 2020 10.48 10.57 10.48 10.51 812,363 -0.26(-2.40%)
Feb 21, 2020 10.68 10.77 10.67 10.77 772,379 +0.06(+0.55%)
Feb 20, 2020 10.75 10.78 10.64 10.71 825,816 +0.01(+0.14%)
Feb 19, 2020 10.73 10.73 10.67 10.69 749,033 +0.04(+0.42%)
Feb 18, 2020 10.64 10.68 10.62 10.65 846,283 -0.03(-0.28%)
Feb 14, 2020 10.66 10.75 10.64 10.68 1,299,316 +0.12(+1.12%)
Feb 13, 2020 10.51 10.62 10.49 10.56 1,744,390 +0.25(+2.43%)
Feb 12, 2020 10.34 10.35 10.25 10.31 956,609 +0.10(+0.94%)
Feb 11, 2020 10.23 10.26 10.18 10.21 733,500 -0.07(-0.65%)
Feb 10, 2020 10.26 10.28 10.23 10.28 359,932 -0.01(-0.07%)
Feb 07, 2020 10.31 10.31 10.26 10.29 537,101 -0.03(-0.29%)
Feb 06, 2020 10.34 10.36 10.28 10.32 1,105,595 +0.11(+1.08%)
Feb 05, 2020 10.20 10.22 10.16 10.20 912,456 -0.01(-0.07%)
Feb 04, 2020 10.26 10.26 10.19 10.21 1,022,183 -0.18(-1.77%)
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.