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

Orange ADR (NY: ORAN )

10.08 +0.04 (+0.40%)
Streaming Delayed Price Updated: 11:26 AM 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, 2022 8.835 8.892 8.704 8.826 1,523,520 -0.09(-0.98%)
Aug 30, 2022 8.940 8.940 8.870 8.914 1,277,358 -0.03(-0.29%)
Aug 29, 2022 8.835 8.949 8.818 8.940 1,115,452 +0.24(+2.82%)
Aug 26, 2022 8.809 8.809 8.695 8.695 977,413 -0.18(-2.07%)
Aug 25, 2022 8.835 8.896 8.791 8.879 864,641 +0.04(+0.50%)
Aug 24, 2022 8.809 8.861 8.774 8.835 766,301 -0.14(-1.56%)
Aug 23, 2022 8.940 9.001 8.923 8.975 914,613 -0.03(-0.39%)
Aug 22, 2022 8.931 9.010 8.918 9.010 1,392,677 -0.05(-0.58%)
Aug 19, 2022 9.063 9.102 9.063 9.063 570,223 -0.05(-0.58%)
Aug 18, 2022 9.185 9.185 9.063 9.115 556,340 -0.06(-0.67%)
Aug 17, 2022 9.115 9.198 9.093 9.176 571,135 +0.03(+0.29%)
Aug 16, 2022 9.089 9.211 9.089 9.150 1,250,370 +0.11(+1.26%)
Aug 15, 2022 9.019 9.045 8.975 9.036 696,548 -0.01(-0.10%)
Aug 12, 2022 9.045 9.076 9.013 9.045 403,779 +0.00(+0.00%)
Aug 11, 2022 9.115 9.124 9.045 9.045 613,714 -0.02(-0.19%)
Aug 10, 2022 9.115 9.133 9.045 9.063 978,002 +0.05(+0.58%)
Aug 09, 2022 9.045 9.105 9.006 9.010 1,234,083 +0.14(+1.58%)
Aug 08, 2022 8.975 8.993 8.870 8.870 1,064,899 -0.10(-1.07%)
Aug 05, 2022 8.914 8.975 8.905 8.966 955,017 +0.13(+1.49%)
Aug 04, 2022 8.826 8.844 8.805 8.835 447,140 +0.05(+0.60%)
Aug 03, 2022 8.826 8.835 8.748 8.783 755,483 -0.10(-1.18%)
Aug 02, 2022 9.010 9.036 8.870 8.888 1,036,625 +0.01(+0.10%)
Aug 01, 2022 8.966 8.975 8.879 8.879 885,115 -0.02(-0.20%)
Jul 29, 2022 8.826 8.923 8.809 8.896 624,489 +0.09(+0.99%)
Jul 28, 2022 8.748 8.844 8.695 8.809 1,121,928 -0.23(-2.52%)
Jul 27, 2022 8.966 9.045 8.905 9.036 808,420 +0.04(+0.49%)
Jul 26, 2022 9.001 9.035 8.966 8.993 925,138 -0.14(-1.53%)
Jul 25, 2022 9.124 9.176 9.089 9.133 1,122,330 +0.14(+1.56%)
Jul 22, 2022 8.984 9.050 8.949 8.993 1,063,050 -0.16(-1.72%)
Jul 21, 2022 9.080 9.159 9.041 9.150 641,562 -0.03(-0.38%)
Jul 20, 2022 9.273 9.281 9.169 9.185 990,912 -0.18(-1.96%)
Jul 19, 2022 9.404 9.456 9.360 9.369 724,400 +0.13(+1.42%)
Jul 18, 2022 9.334 9.338 9.220 9.238 1,117,255 -0.02(-0.19%)
Jul 15, 2022 9.255 9.299 9.224 9.255 442,934 +0.05(+0.57%)
Jul 14, 2022 9.098 9.229 9.080 9.203 838,907 -0.19(-2.05%)
Jul 13, 2022 9.360 9.448 9.334 9.395 688,171 +0.00(+0.00%)
Jul 12, 2022 9.343 9.443 9.334 9.395 1,291,426 +0.12(+1.32%)
Jul 11, 2022 9.290 9.343 9.273 9.273 822,264 -0.12(-1.30%)
Jul 08, 2022 9.378 9.412 9.356 9.395 821,839 -0.16(-1.65%)
Jul 07, 2022 9.622 9.627 9.474 9.553 1,171,634 -0.31(-3.19%)
Jul 06, 2022 9.841 9.872 9.771 9.867 823,569 -0.17(-1.74%)
Jul 05, 2022 10.03 10.04 9.876 10.04 937,122 -0.31(-2.96%)
Jul 01, 2022 10.26 10.35 10.22 10.35 586,845 +0.05(+0.51%)
Jun 30, 2022 10.20 10.31 10.17 10.30 508,283 +0.04(+0.43%)
Jun 29, 2022 10.30 10.32 10.24 10.25 552,388 -0.11(-1.10%)
Jun 28, 2022 10.44 10.45 10.32 10.37 772,396 +0.08(+0.77%)
Jun 27, 2022 10.28 10.34 10.25 10.29 761,989 -0.03(-0.26%)
Jun 24, 2022 10.25 10.31 10.22 10.31 659,696 +0.13(+1.29%)
Jun 23, 2022 10.21 10.22 10.10 10.18 737,649 +0.01(+0.09%)
Jun 22, 2022 10.16 10.30 10.15 10.17 1,060,134 +0.08(+0.78%)
Jun 21, 2022 10.09 10.11 10.03 10.09 773,728 +0.15(+1.50%)
Jun 17, 2022 10.02 10.05 9.920 9.946 1,097,591 -0.05(-0.52%)
Jun 16, 2022 9.867 10.04 9.867 9.999 1,128,466 +0.06(+0.62%)
Jun 15, 2022 9.902 9.964 9.797 9.937 977,388 +0.13(+1.34%)
Jun 14, 2022 9.911 9.946 9.765 9.806 1,223,071 -0.04(-0.44%)
Jun 13, 2022 9.894 9.946 9.841 9.850 1,316,565 -0.04(-0.44%)
Jun 10, 2022 9.806 9.951 9.762 9.894 1,095,911 -0.15(-1.48%)
Jun 09, 2022 10.13 10.16 10.03 10.04 513,242 -0.04(-0.35%)
Jun 08, 2022 10.19 10.19 10.08 10.08 629,918 -0.31(-3.03%)
Jun 07, 2022 10.33 10.42 10.31 10.39 604,192 -0.04(-0.34%)
Jun 06, 2022 10.37 10.44 10.35 10.43 801,014 +0.02(+0.17%)
Jun 03, 2022 10.44 10.45 10.39 10.41 907,231 -0.07(-0.69%)
Jun 02, 2022 10.44 10.48 10.36 10.48 763,578 -0.02(-0.16%)
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.