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

Orange ADR (NY: ORAN )

11.49 +0.03 (+0.26%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 4, 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 (%)
May 31, 2022 10.53 10.59 10.47 10.58 523,212 +0.01(+0.08%)
May 27, 2022 10.64 10.67 10.56 10.57 486,465 -0.10(-0.95%)
May 26, 2022 10.65 10.72 10.63 10.67 707,813 +0.04(+0.40%)
May 25, 2022 10.63 10.64 10.57 10.63 460,053 -0.12(-1.10%)
May 24, 2022 10.59 10.77 10.59 10.75 801,691 +0.18(+1.68%)
May 23, 2022 10.44 10.57 10.44 10.57 757,913 +0.19(+1.79%)
May 20, 2022 10.33 10.38 10.27 10.38 727,766 +0.04(+0.41%)
May 19, 2022 10.27 10.37 10.25 10.34 512,639 +0.06(+0.58%)
May 18, 2022 10.38 10.41 10.28 10.28 552,171 -0.18(-1.70%)
May 17, 2022 10.38 10.47 10.37 10.46 480,199 -0.01(-0.08%)
May 16, 2022 10.27 10.47 10.23 10.47 868,077 +0.21(+2.06%)
May 13, 2022 10.22 10.29 10.20 10.26 738,105 +0.03(+0.33%)
May 12, 2022 10.36 10.38 10.16 10.22 972,888 -0.04(-0.41%)
May 11, 2022 10.38 10.46 10.26 10.27 1,012,008 -0.18(-1.70%)
May 10, 2022 10.44 10.49 10.37 10.44 834,580 +0.08(+0.82%)
May 09, 2022 10.31 10.44 10.29 10.36 1,031,818 +0.04(+0.41%)
May 06, 2022 10.31 10.38 10.25 10.32 881,362 +0.03(+0.33%)
May 05, 2022 10.35 10.37 10.23 10.28 732,508 -0.12(-1.14%)
May 04, 2022 10.25 10.41 10.20 10.40 798,600 +0.21(+2.08%)
May 03, 2022 10.16 10.20 10.14 10.19 592,849 +0.19(+1.95%)
May 02, 2022 10.04 10.07 9.944 9.995 946,317 +0.04(+0.43%)
Apr 29, 2022 10.11 10.11 9.953 9.953 786,311 -0.19(-1.84%)
Apr 28, 2022 10.05 10.16 10.01 10.14 873,326 +0.06(+0.59%)
Apr 27, 2022 10.10 10.15 10.05 10.08 720,551 -0.02(-0.17%)
Apr 26, 2022 10.21 10.26 10.08 10.10 659,140 -0.09(-0.91%)
Apr 25, 2022 10.17 10.19 10.05 10.19 812,079 +0.03(+0.33%)
Apr 22, 2022 10.22 10.23 10.12 10.16 688,365 +0.04(+0.42%)
Apr 21, 2022 10.29 10.30 10.09 10.11 601,385 -0.14(-1.40%)
Apr 20, 2022 10.25 10.32 10.23 10.26 738,044 -0.01(-0.08%)
Apr 19, 2022 10.27 10.28 10.22 10.27 406,690 -0.05(-0.49%)
Apr 18, 2022 10.36 10.39 10.27 10.32 367,632 -0.05(-0.49%)
Apr 14, 2022 10.31 10.38 10.28 10.37 626,104 +0.04(+0.41%)
Apr 13, 2022 10.27 10.33 10.24 10.33 592,413 +0.14(+1.33%)
Apr 12, 2022 10.22 10.26 10.15 10.19 924,146 -0.03(-0.33%)
Apr 11, 2022 10.23 10.30 10.20 10.22 628,984 +0.07(+0.67%)
Apr 08, 2022 10.11 10.21 10.11 10.16 545,655 +0.07(+0.67%)
Apr 07, 2022 10.13 10.14 10.01 10.09 477,609 +0.04(+0.42%)
Apr 06, 2022 9.961 10.08 9.919 10.05 671,476 +0.17(+1.72%)
Apr 05, 2022 9.860 9.927 9.847 9.877 645,913 -0.12(-1.19%)
Apr 04, 2022 9.944 10.02 9.936 9.995 836,493 -0.16(-1.58%)
Apr 01, 2022 10.13 10.16 10.05 10.16 867,310 +0.14(+1.44%)
Mar 31, 2022 10.03 10.10 10.01 10.01 716,424 -0.14(-1.34%)
Mar 30, 2022 10.09 10.16 10.04 10.15 512,052 +0.01(+0.08%)
Mar 29, 2022 10.15 10.17 10.08 10.14 487,073 +0.02(+0.17%)
Mar 28, 2022 10.10 10.15 10.05 10.12 602,841 +0.05(+0.50%)
Mar 25, 2022 9.987 10.08 9.987 10.07 713,498 +0.08(+0.76%)
Mar 24, 2022 9.953 10.01 9.936 9.995 430,461 +0.08(+0.85%)
Mar 23, 2022 9.885 9.949 9.877 9.911 517,815 -0.09(-0.93%)
Mar 22, 2022 9.987 10.04 9.953 10.00 510,623 +0.07(+0.68%)
Mar 21, 2022 9.970 9.987 9.898 9.936 670,000 +0.08(+0.77%)
Mar 18, 2022 9.826 9.872 9.783 9.860 707,427 -0.17(-1.69%)
Mar 17, 2022 9.961 10.05 9.927 10.03 663,911 +0.14(+1.37%)
Mar 16, 2022 9.885 9.974 9.762 9.894 1,578,952 -0.01(-0.09%)
Mar 15, 2022 9.860 9.940 9.830 9.902 855,424 +0.10(+1.04%)
Mar 14, 2022 9.800 9.881 9.767 9.800 719,683 +0.16(+1.67%)
Mar 11, 2022 9.800 9.834 9.631 9.639 1,001,030 -0.18(-1.81%)
Mar 10, 2022 9.783 9.881 9.783 9.817 727,725 +0.00(+0.00%)
Mar 09, 2022 9.741 9.885 9.724 9.817 1,930,144 +0.28(+2.93%)
Mar 08, 2022 9.538 9.699 9.423 9.538 1,913,673 +0.20(+2.18%)
Mar 07, 2022 9.470 9.487 9.322 9.335 1,943,239 -0.29(-2.99%)
Mar 04, 2022 9.631 9.673 9.548 9.623 1,281,170 -0.39(-3.89%)
Mar 03, 2022 10.02 10.09 9.953 10.01 1,215,143 -0.16(-1.58%)
Mar 02, 2022 10.02 10.20 10.02 10.17 1,269,829 +0.08(+0.75%)
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.