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 (%)
Apr 29, 2022 10.09 10.09 9.925 9.925 788,539 -0.19(-1.84%)
Apr 28, 2022 10.03 10.13 9.984 10.11 875,802 +0.06(+0.59%)
Apr 27, 2022 10.07 10.12 10.02 10.05 722,593 -0.02(-0.17%)
Apr 26, 2022 10.18 10.23 10.05 10.07 661,009 -0.09(-0.92%)
Apr 25, 2022 10.14 10.16 10.03 10.16 814,381 +0.03(+0.33%)
Apr 22, 2022 10.19 10.20 10.09 10.13 690,316 +0.04(+0.42%)
Apr 21, 2022 10.26 10.27 10.06 10.09 603,090 -0.14(-1.40%)
Apr 20, 2022 10.22 10.29 10.20 10.23 740,137 -0.01(-0.08%)
Apr 19, 2022 10.25 10.25 10.20 10.24 407,843 -0.05(-0.49%)
Apr 18, 2022 10.33 10.36 10.25 10.29 368,675 -0.05(-0.49%)
Apr 14, 2022 10.28 10.35 10.25 10.34 627,878 +0.04(+0.41%)
Apr 13, 2022 10.24 10.30 10.21 10.30 594,092 +0.14(+1.33%)
Apr 12, 2022 10.19 10.23 10.12 10.16 926,765 -0.03(-0.33%)
Apr 11, 2022 10.20 10.27 10.17 10.20 630,767 +0.07(+0.67%)
Apr 08, 2022 10.08 10.18 10.08 10.13 547,202 +0.07(+0.67%)
Apr 07, 2022 10.10 10.11 9.984 10.06 478,963 +0.04(+0.42%)
Apr 06, 2022 9.933 10.05 9.891 10.02 673,379 +0.17(+1.72%)
Apr 05, 2022 9.832 9.899 9.819 9.849 647,744 -0.12(-1.19%)
Apr 04, 2022 9.916 9.997 9.908 9.967 838,864 -0.16(-1.58%)
Apr 01, 2022 10.10 10.13 10.02 10.13 869,769 +0.14(+1.44%)
Mar 31, 2022 10.00 10.07 9.984 9.984 718,454 -0.14(-1.34%)
Mar 30, 2022 10.06 10.13 10.01 10.12 513,503 +0.01(+0.08%)
Mar 29, 2022 10.12 10.14 10.05 10.11 488,454 +0.02(+0.17%)
Mar 28, 2022 10.07 10.12 10.03 10.09 604,549 +0.05(+0.50%)
Mar 25, 2022 9.959 10.05 9.959 10.04 715,521 +0.08(+0.76%)
Mar 24, 2022 9.925 9.980 9.908 9.967 431,681 +0.08(+0.85%)
Mar 23, 2022 9.857 9.921 9.849 9.883 519,283 -0.09(-0.93%)
Mar 22, 2022 9.959 10.01 9.925 9.975 512,071 +0.07(+0.68%)
Mar 21, 2022 9.942 9.959 9.870 9.908 671,900 +0.08(+0.77%)
Mar 18, 2022 9.798 9.845 9.756 9.832 709,432 -0.17(-1.69%)
Mar 17, 2022 9.933 10.03 9.899 10.00 665,793 +0.14(+1.37%)
Mar 16, 2022 9.857 9.946 9.735 9.866 1,583,427 -0.01(-0.09%)
Mar 15, 2022 9.832 9.912 9.802 9.874 857,849 +0.10(+1.04%)
Mar 14, 2022 9.773 9.853 9.739 9.773 721,723 +0.16(+1.67%)
Mar 11, 2022 9.773 9.806 9.604 9.612 1,003,868 -0.18(-1.81%)
Mar 10, 2022 9.756 9.853 9.756 9.790 729,788 +0.00(+0.00%)
Mar 09, 2022 9.714 9.857 9.697 9.790 1,935,615 +0.28(+2.93%)
Mar 08, 2022 9.511 9.671 9.397 9.511 1,919,097 +0.20(+2.18%)
Mar 07, 2022 9.443 9.460 9.295 9.308 1,948,747 -0.29(-2.99%)
Mar 04, 2022 9.604 9.646 9.521 9.595 1,284,802 -0.39(-3.89%)
Mar 03, 2022 9.992 10.06 9.925 9.984 1,218,587 -0.16(-1.58%)
Mar 02, 2022 9.992 10.17 9.992 10.14 1,273,428 +0.08(+0.76%)
Mar 01, 2022 10.13 10.20 10.04 10.07 1,260,237 -0.14(-1.33%)
Feb 28, 2022 10.17 10.27 10.14 10.20 1,056,821 -0.19(-1.79%)
Feb 25, 2022 10.28 10.40 10.32 10.39 1,240,256 +0.21(+2.07%)
Feb 24, 2022 10.09 10.20 9.959 10.18 2,067,222 -0.28(-2.67%)
Feb 23, 2022 10.58 10.61 10.43 10.46 967,140 -0.01(-0.08%)
Feb 22, 2022 10.42 10.49 10.40 10.47 860,651 -0.06(-0.56%)
Feb 18, 2022 10.52 0 +0.07(+0.65%)
Feb 17, 2022 10.43 10.48 10.36 10.46 675,244 +0.03(+0.32%)
Feb 16, 2022 10.41 10.47 10.33 10.42 1,301,925 +0.02(+0.16%)
Feb 15, 2022 10.41 10.47 10.39 10.41 535,513 +0.05(+0.49%)
Feb 14, 2022 10.28 10.36 10.23 10.36 925,294 +0.00(+0.00%)
Feb 11, 2022 10.41 10.49 10.34 10.36 1,103,650 -0.10(-0.97%)
Feb 10, 2022 10.45 10.51 10.44 10.46 889,434 +0.01(+0.08%)
Feb 09, 2022 10.43 10.50 10.41 10.45 821,660 +0.08(+0.73%)
Feb 08, 2022 10.40 10.45 10.33 10.37 974,297 +0.21(+2.08%)
Feb 07, 2022 10.09 10.18 10.07 10.16 842,730 +0.03(+0.25%)
Feb 04, 2022 10.04 10.14 10.00 10.14 978,925 +0.04(+0.42%)
Feb 03, 2022 10.03 10.12 10.09 1,528,470 +0.20(+2.05%)
Feb 02, 2022 9.883 9.916 9.849 9.891 961,312 +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.