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 (%)
Aug 31, 2020 8.400 8.431 8.348 8.370 481,796 -0.19(-2.20%)
Aug 28, 2020 8.611 8.611 8.521 8.558 525,756 +0.02(+0.26%)
Aug 27, 2020 8.611 8.619 8.491 8.536 472,553 -0.19(-2.16%)
Aug 26, 2020 8.679 8.724 8.656 8.724 353,758 -0.13(-1.44%)
Aug 25, 2020 8.965 8.972 8.814 8.852 405,008 +0.00(+0.00%)
Aug 24, 2020 8.822 8.893 8.799 8.852 523,949 +0.15(+1.73%)
Aug 21, 2020 8.664 8.701 8.611 8.701 1,367,712 -0.06(-0.69%)
Aug 20, 2020 8.709 8.797 8.671 8.761 520,307 -0.10(-1.10%)
Aug 19, 2020 8.950 8.980 8.844 8.859 451,731 +0.07(+0.77%)
Aug 18, 2020 8.822 8.829 8.724 8.792 393,563 +0.05(+0.52%)
Aug 17, 2020 8.784 8.807 8.731 8.746 445,564 +0.00(+0.00%)
Aug 14, 2020 8.746 8.799 8.733 8.746 314,470 -0.12(-1.36%)
Aug 13, 2020 8.927 8.950 8.839 8.867 286,788 +0.00(+0.00%)
Aug 12, 2020 8.882 8.927 8.852 8.867 548,745 +0.20(+2.34%)
Aug 11, 2020 8.807 8.837 8.664 8.664 682,626 +0.05(+0.52%)
Aug 10, 2020 8.596 8.647 8.596 8.619 527,086 +0.05(+0.53%)
Aug 07, 2020 8.536 8.611 8.528 8.573 520,570 -0.11(-1.30%)
Aug 06, 2020 8.656 8.708 8.626 8.686 684,205 -0.19(-2.12%)
Aug 05, 2020 8.912 8.912 8.852 8.874 510,454 -0.05(-0.59%)
Aug 04, 2020 8.822 8.934 8.822 8.927 432,878 +0.11(+1.28%)
Aug 03, 2020 8.799 8.859 8.761 8.814 603,069 +0.05(+0.60%)
Jul 31, 2020 8.889 8.889 8.709 8.761 645,162 -0.15(-1.69%)
Jul 30, 2020 8.837 8.919 8.686 8.912 996,544 -0.32(-3.42%)
Jul 29, 2020 9.228 9.265 9.175 9.228 338,303 +0.12(+1.32%)
Jul 28, 2020 9.122 9.175 9.100 9.107 410,933 -0.02(-0.25%)
Jul 27, 2020 9.183 9.205 9.107 9.130 504,550 -0.18(-1.94%)
Jul 24, 2020 9.310 9.337 9.273 9.310 355,025 -0.05(-0.48%)
Jul 23, 2020 9.356 9.431 9.333 9.356 787,954 -0.11(-1.11%)
Jul 22, 2020 9.476 9.521 9.408 9.461 398,265 +0.08(+0.88%)
Jul 21, 2020 9.431 9.476 9.371 9.378 409,469 -0.14(-1.42%)
Jul 20, 2020 9.491 9.559 9.476 9.514 551,858 +0.05(+0.48%)
Jul 17, 2020 9.378 9.468 9.341 9.468 416,057 +0.12(+1.29%)
Jul 16, 2020 9.363 9.446 9.326 9.348 366,157 +0.03(+0.32%)
Jul 15, 2020 9.288 9.359 9.280 9.318 468,875 +0.02(+0.24%)
Jul 14, 2020 9.228 9.371 9.220 9.295 646,097 +0.33(+3.69%)
Jul 13, 2020 9.100 9.122 8.942 8.965 637,501 +0.08(+0.93%)
Jul 10, 2020 8.829 8.927 8.799 8.882 381,087 +0.08(+0.85%)
Jul 09, 2020 8.972 8.980 8.784 8.807 462,879 -0.17(-1.93%)
Jul 08, 2020 8.972 9.002 8.927 8.980 485,795 -0.01(-0.08%)
Jul 07, 2020 8.980 9.085 8.950 8.987 487,666 -0.29(-3.16%)
Jul 06, 2020 9.393 9.401 9.235 9.280 811,456 +0.23(+2.49%)
Jul 02, 2020 9.145 9.198 9.002 9.055 472,037 +0.13(+1.43%)
Jul 01, 2020 8.844 8.957 8.844 8.927 899,392 -0.02(-0.25%)
Jun 30, 2020 8.912 8.980 8.904 8.950 1,755,055 +0.01(+0.08%)
Jun 29, 2020 8.980 9.040 8.904 8.942 1,235,468 +0.23(+2.68%)
Jun 26, 2020 8.867 8.874 8.701 8.709 476,824 -0.06(-0.69%)
Jun 25, 2020 8.679 8.792 8.641 8.769 559,684 +0.04(+0.43%)
Jun 24, 2020 8.807 8.852 8.698 8.731 539,021 -0.10(-1.11%)
Jun 23, 2020 8.965 8.980 8.829 8.829 593,800 -0.04(-0.42%)
Jun 22, 2020 8.837 8.904 8.803 8.867 908,052 +0.13(+1.46%)
Jun 19, 2020 8.897 8.904 8.739 8.739 697,950 -0.02(-0.26%)
Jun 18, 2020 8.716 8.777 8.690 8.761 1,030,975 -0.09(-1.02%)
Jun 17, 2020 8.972 8.995 8.852 8.852 882,508 -0.17(-1.92%)
Jun 16, 2020 9.122 9.153 8.950 9.025 665,079 +0.24(+2.74%)
Jun 15, 2020 8.649 8.852 8.613 8.784 621,991 -0.07(-0.76%)
Jun 12, 2020 8.927 8.934 8.717 8.852 730,261 +0.15(+1.73%)
Jun 11, 2020 8.927 8.976 8.694 8.701 692,678 -0.59(-6.32%)
Jun 10, 2020 9.288 9.326 9.228 9.288 624,860 -0.08(-0.80%)
Jun 09, 2020 9.280 9.405 9.258 9.363 636,563 -0.41(-4.16%)
Jun 08, 2020 9.762 9.799 9.679 9.769 516,143 +0.03(+0.31%)
Jun 05, 2020 9.679 9.784 9.649 9.739 492,381 +0.16(+1.70%)
Jun 04, 2020 9.451 9.606 9.451 9.577 432,516 +0.13(+1.33%)
Jun 03, 2020 9.362 9.473 9.325 9.451 570,583 +0.29(+3.15%)
Jun 02, 2020 9.148 9.185 9.111 9.163 844,860 +0.13(+1.39%)
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.