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 (%)
Aug 31, 2021 9.278 9.311 9.250 9.295 640,988 -0.10(-1.04%)
Aug 30, 2021 9.327 9.393 9.303 9.393 514,262 +0.02(+0.17%)
Aug 27, 2021 9.303 9.385 9.295 9.376 514,465 +0.02(+0.17%)
Aug 26, 2021 9.344 9.368 9.335 9.360 637,651 -0.07(-0.69%)
Aug 25, 2021 9.442 9.442 9.405 9.425 355,948 +0.03(+0.35%)
Aug 24, 2021 9.376 9.434 9.356 9.393 531,740 -0.02(-0.26%)
Aug 23, 2021 9.425 9.458 9.409 9.417 523,602 -0.01(-0.09%)
Aug 20, 2021 9.376 9.434 9.368 9.425 607,360 +0.14(+1.50%)
Aug 19, 2021 9.295 9.373 9.254 9.286 843,447 +0.00(+0.00%)
Aug 18, 2021 9.311 9.340 9.286 9.286 502,962 +0.02(+0.26%)
Aug 17, 2021 9.213 9.278 9.213 9.262 995,700 -0.08(-0.87%)
Aug 16, 2021 9.278 9.364 9.254 9.344 1,893,938 +0.01(+0.09%)
Aug 13, 2021 9.270 9.335 9.237 9.335 699,249 +0.10(+1.06%)
Aug 12, 2021 9.278 9.278 9.213 9.237 524,763 +0.01(+0.09%)
Aug 11, 2021 9.221 9.229 9.180 9.229 750,569 +0.08(+0.89%)
Aug 10, 2021 9.123 9.172 9.116 9.147 1,284,535 -0.07(-0.80%)
Aug 09, 2021 9.188 9.221 9.180 9.221 1,210,374 +0.04(+0.45%)
Aug 06, 2021 9.156 9.205 9.156 9.180 748,718 -0.01(-0.09%)
Aug 05, 2021 9.197 9.205 9.168 9.188 606,525 -0.02(-0.18%)
Aug 04, 2021 9.262 9.270 9.188 9.205 486,765 -0.07(-0.79%)
Aug 03, 2021 9.237 9.278 9.197 9.278 783,309 +0.11(+1.25%)
Aug 02, 2021 9.188 9.205 9.156 9.164 644,010 +0.05(+0.54%)
Jul 30, 2021 9.156 9.221 9.107 9.115 1,033,349 +0.05(+0.54%)
Jul 29, 2021 9.090 9.131 8.995 9.066 1,897,843 -0.33(-3.48%)
Jul 28, 2021 9.335 9.393 9.303 9.393 848,307 +0.02(+0.17%)
Jul 27, 2021 9.303 9.397 9.278 9.376 1,061,088 +0.03(+0.35%)
Jul 26, 2021 9.237 9.344 9.237 9.344 931,651 +0.15(+1.60%)
Jul 23, 2021 9.188 9.213 9.165 9.197 736,925 +0.05(+0.54%)
Jul 22, 2021 9.221 9.229 9.131 9.147 965,882 -0.03(-0.36%)
Jul 21, 2021 9.172 9.213 9.158 9.180 806,549 +0.08(+0.90%)
Jul 20, 2021 9.049 9.123 9.025 9.098 1,004,679 +0.05(+0.54%)
Jul 19, 2021 9.098 9.107 9.009 9.049 1,401,757 -0.22(-2.38%)
Jul 16, 2021 9.270 9.303 9.221 9.270 743,863 +0.03(+0.35%)
Jul 15, 2021 9.197 9.246 9.172 9.237 753,686 -0.09(-0.96%)
Jul 14, 2021 9.254 9.327 9.229 9.327 870,239 +0.02(+0.26%)
Jul 13, 2021 9.360 9.362 9.282 9.303 960,353 +0.00(+0.00%)
Jul 12, 2021 9.278 9.344 9.254 9.303 1,297,420 +0.07(+0.80%)
Jul 09, 2021 9.229 9.266 9.197 9.229 866,415 +0.16(+1.71%)
Jul 08, 2021 9.066 9.090 9.025 9.074 1,103,389 -0.06(-0.63%)
Jul 07, 2021 9.082 9.160 9.074 9.131 1,085,051 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.213 9.246 1,132,219 -0.08(-0.88%)
Jul 02, 2021 9.303 9.335 9.286 9.327 1,103,709 -0.07(-0.70%)
Jul 01, 2021 9.385 9.409 9.344 9.393 1,005,707 +0.04(+0.44%)
Jun 30, 2021 9.368 9.417 9.335 9.352 756,284 +0.00(+0.00%)
Jun 29, 2021 9.368 9.368 9.327 9.352 773,750 -0.02(-0.17%)
Jun 28, 2021 9.409 9.409 9.368 9.368 1,650,067 -0.07(-0.78%)
Jun 25, 2021 9.393 9.446 9.376 9.442 1,038,971 +0.01(+0.09%)
Jun 24, 2021 9.385 9.450 9.376 9.434 1,439,256 -0.05(-0.52%)
Jun 23, 2021 9.507 9.524 9.450 9.483 1,301,726 -0.17(-1.78%)
Jun 22, 2021 9.671 9.703 9.646 9.654 1,336,351 -0.06(-0.59%)
Jun 21, 2021 9.646 9.712 9.638 9.712 763,978 +0.05(+0.51%)
Jun 18, 2021 9.597 9.679 9.567 9.662 1,763,884 -0.14(-1.42%)
Jun 17, 2021 9.793 9.826 9.769 9.801 841,087 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.908 9.916 664,400 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.04 487,532 +0.05(+0.49%)
Jun 14, 2021 9.916 9.998 9.908 9.989 910,753 +0.03(+0.33%)
Jun 11, 2021 9.932 9.973 9.891 9.957 1,188,971 -0.07(-0.68%)
Jun 10, 2021 9.909 10.06 9.909 10.03 1,538,990 -0.04(-0.39%)
Jun 09, 2021 10.09 10.10 10.04 10.06 1,037,223 +0.03(+0.31%)
Jun 08, 2021 9.948 10.06 9.924 10.03 963,482 -0.03(-0.31%)
Jun 07, 2021 10.06 10.07 10.01 10.06 575,320 +0.04(+0.39%)
Jun 04, 2021 9.986 10.04 9.963 10.03 757,048 +0.00(+0.00%)
Jun 03, 2021 9.994 10.04 9.979 10.03 662,159 -0.05(-0.46%)
Jun 02, 2021 10.01 10.10 9.994 10.07 698,564 +0.06(+0.62%)
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.