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

Orange ADR (NY: ORAN )

9.880 -0.250 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 8.877 8.889 8.820 8.852 1,196,827 -0.06(-0.64%)
Sep 29, 2021 8.942 8.967 8.893 8.910 2,252,633 -0.08(-0.91%)
Sep 28, 2021 9.073 9.073 8.991 8.991 607,219 -0.08(-0.90%)
Sep 27, 2021 9.081 9.106 9.049 9.073 665,836 +0.12(+1.37%)
Sep 24, 2021 8.951 8.975 8.942 8.951 728,894 -0.03(-0.36%)
Sep 23, 2021 8.991 9.000 8.967 8.983 778,132 +0.00(+0.00%)
Sep 22, 2021 9.008 9.036 8.967 8.983 957,632 +0.07(+0.83%)
Sep 21, 2021 8.951 8.975 8.902 8.910 767,366 -0.01(-0.09%)
Sep 20, 2021 8.877 8.918 8.844 8.918 1,221,944 -0.08(-0.91%)
Sep 17, 2021 9.081 9.090 8.983 9.000 1,255,205 -0.01(-0.09%)
Sep 16, 2021 9.024 9.024 8.967 9.008 1,353,028 -0.07(-0.81%)
Sep 15, 2021 9.081 9.106 9.040 9.081 705,568 +0.01(+0.09%)
Sep 14, 2021 9.139 9.147 9.057 9.073 700,735 -0.02(-0.27%)
Sep 13, 2021 9.073 9.130 9.073 9.098 617,715 +0.08(+0.91%)
Sep 10, 2021 9.073 9.081 9.016 9.016 809,302 -0.11(-1.25%)
Sep 09, 2021 9.155 9.188 9.130 9.130 746,564 -0.08(-0.89%)
Sep 08, 2021 9.196 9.237 9.192 9.212 631,761 -0.02(-0.18%)
Sep 07, 2021 9.237 9.245 9.196 9.228 704,283 -0.06(-0.62%)
Sep 03, 2021 9.278 9.302 9.237 9.286 716,315 -0.03(-0.35%)
Sep 02, 2021 9.327 9.339 9.310 9.318 566,928 -0.07(-0.70%)
Sep 01, 2021 9.400 9.425 9.343 9.384 587,276 +0.09(+0.97%)
Aug 31, 2021 9.278 9.310 9.249 9.294 641,040 -0.10(-1.04%)
Aug 30, 2021 9.327 9.392 9.302 9.392 514,304 +0.02(+0.17%)
Aug 27, 2021 9.302 9.384 9.294 9.376 514,507 +0.02(+0.17%)
Aug 26, 2021 9.343 9.367 9.335 9.359 637,703 -0.07(-0.69%)
Aug 25, 2021 9.441 9.441 9.404 9.425 355,977 +0.03(+0.35%)
Aug 24, 2021 9.376 9.433 9.355 9.392 531,783 -0.02(-0.26%)
Aug 23, 2021 9.425 9.457 9.408 9.416 523,645 -0.01(-0.09%)
Aug 20, 2021 9.376 9.433 9.367 9.425 607,409 +0.14(+1.50%)
Aug 19, 2021 9.294 9.372 9.253 9.286 843,516 +0.00(+0.00%)
Aug 18, 2021 9.310 9.339 9.286 9.286 503,003 +0.02(+0.26%)
Aug 17, 2021 9.212 9.278 9.212 9.261 995,781 -0.08(-0.87%)
Aug 16, 2021 9.278 9.363 9.253 9.343 1,894,092 +0.01(+0.09%)
Aug 13, 2021 9.269 9.335 9.237 9.335 699,306 +0.10(+1.06%)
Aug 12, 2021 9.278 9.278 9.212 9.237 524,806 +0.01(+0.09%)
Aug 11, 2021 9.220 9.228 9.179 9.228 750,630 +0.08(+0.89%)
Aug 10, 2021 9.122 9.171 9.115 9.147 1,284,640 -0.07(-0.80%)
Aug 09, 2021 9.188 9.220 9.179 9.220 1,210,473 +0.04(+0.45%)
Aug 06, 2021 9.155 9.204 9.155 9.179 748,779 -0.01(-0.09%)
Aug 05, 2021 9.196 9.204 9.167 9.188 606,575 -0.02(-0.18%)
Aug 04, 2021 9.261 9.269 9.188 9.204 486,805 -0.07(-0.79%)
Aug 03, 2021 9.237 9.278 9.196 9.278 783,373 +0.11(+1.25%)
Aug 02, 2021 9.188 9.204 9.155 9.163 644,063 +0.05(+0.54%)
Jul 30, 2021 9.155 9.220 9.106 9.114 1,033,433 +0.05(+0.54%)
Jul 29, 2021 9.090 9.130 8.994 9.065 1,897,997 -0.33(-3.48%)
Jul 28, 2021 9.335 9.392 9.302 9.392 848,376 +0.02(+0.17%)
Jul 27, 2021 9.302 9.396 9.278 9.376 1,061,175 +0.03(+0.35%)
Jul 26, 2021 9.237 9.343 9.237 9.343 931,727 +0.15(+1.60%)
Jul 23, 2021 9.188 9.212 9.164 9.196 736,985 +0.05(+0.54%)
Jul 22, 2021 9.220 9.228 9.130 9.147 965,961 -0.03(-0.36%)
Jul 21, 2021 9.171 9.212 9.157 9.179 806,614 +0.08(+0.90%)
Jul 20, 2021 9.049 9.122 9.024 9.098 1,004,760 +0.05(+0.54%)
Jul 19, 2021 9.098 9.106 9.008 9.049 1,401,871 -0.22(-2.38%)
Jul 16, 2021 9.269 9.302 9.220 9.269 743,923 +0.03(+0.35%)
Jul 15, 2021 9.196 9.245 9.171 9.237 753,747 -0.09(-0.96%)
Jul 14, 2021 9.253 9.327 9.228 9.327 870,310 +0.02(+0.26%)
Jul 13, 2021 9.359 9.361 9.282 9.302 960,431 +0.00(+0.00%)
Jul 12, 2021 9.278 9.343 9.253 9.302 1,297,526 +0.07(+0.80%)
Jul 09, 2021 9.228 9.265 9.196 9.228 866,486 +0.16(+1.71%)
Jul 08, 2021 9.065 9.090 9.024 9.073 1,103,479 -0.06(-0.63%)
Jul 07, 2021 9.081 9.159 9.073 9.130 1,085,139 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.212 9.245 1,132,311 -0.08(-0.88%)
Jul 02, 2021 9.302 9.335 9.286 9.327 1,103,799 -0.07(-0.70%)
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.