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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Oct 29, 2021 8.962 8.986 8.929 8.937 543,371 -0.12(-1.36%)
Oct 28, 2021 9.035 9.060 8.994 9.060 888,459 +0.03(+0.36%)
Oct 27, 2021 9.035 9.068 8.994 9.027 1,020,580 +0.04(+0.46%)
Oct 26, 2021 8.912 9.027 8.986 1,587,412 -0.15(-1.61%)
Oct 25, 2021 9.158 9.158 9.117 9.134 728,942 -0.11(-1.15%)
Oct 22, 2021 9.240 9.281 9.207 9.240 650,151 +0.07(+0.80%)
Oct 21, 2021 9.207 9.237 9.162 9.166 746,342 +0.02(+0.18%)
Oct 20, 2021 9.093 9.166 9.084 9.150 658,432 +0.15(+1.64%)
Oct 19, 2021 8.994 9.035 8.994 9.003 639,172 -0.04(-0.45%)
Oct 18, 2021 9.035 9.052 8.986 9.044 683,566 -0.03(-0.36%)
Oct 15, 2021 9.068 9.125 9.052 9.076 599,419 +0.05(+0.54%)
Oct 14, 2021 9.027 9.052 9.003 9.027 707,675 +0.06(+0.64%)
Oct 13, 2021 8.929 8.970 8.896 8.970 591,163 +0.04(+0.46%)
Oct 12, 2021 8.929 8.953 8.888 8.929 556,516 -0.01(-0.09%)
Oct 11, 2021 8.970 8.986 8.929 8.937 637,207 -0.03(-0.37%)
Oct 08, 2021 8.978 9.003 8.953 8.970 466,180 +0.03(+0.37%)
Oct 07, 2021 8.994 9.019 8.921 8.937 1,038,835 +0.02(+0.28%)
Oct 06, 2021 8.896 8.912 8.831 8.912 818,471 -0.02(-0.27%)
Oct 05, 2021 8.978 8.984 8.929 8.937 1,053,695 -0.02(-0.18%)
Oct 04, 2021 8.880 8.978 8.880 8.953 1,291,673 +0.12(+1.39%)
Oct 01, 2021 8.847 8.863 8.790 8.831 1,286,717 -0.04(-0.46%)
Sep 30, 2021 8.896 8.908 8.839 8.871 1,194,260 -0.06(-0.64%)
Sep 29, 2021 8.962 8.986 8.912 8.929 2,247,801 -0.08(-0.91%)
Sep 28, 2021 9.093 9.093 9.011 9.011 605,917 -0.08(-0.90%)
Sep 27, 2021 9.101 9.125 9.068 9.093 664,407 +0.12(+1.37%)
Sep 24, 2021 8.970 8.994 8.962 8.970 727,330 -0.03(-0.36%)
Sep 23, 2021 9.011 9.019 8.986 9.003 776,462 +0.00(+0.00%)
Sep 22, 2021 9.027 9.056 8.986 9.003 955,578 +0.07(+0.83%)
Sep 21, 2021 8.970 8.994 8.921 8.929 765,720 -0.01(-0.09%)
Sep 20, 2021 8.896 8.937 8.863 8.937 1,219,322 -0.08(-0.91%)
Sep 17, 2021 9.101 9.109 9.003 9.019 1,252,512 -0.01(-0.09%)
Sep 16, 2021 9.044 9.044 8.986 9.027 1,350,126 -0.07(-0.81%)
Sep 15, 2021 9.101 9.125 9.060 9.101 704,054 +0.01(+0.09%)
Sep 14, 2021 9.158 9.166 9.076 9.093 699,232 -0.02(-0.27%)
Sep 13, 2021 9.093 9.150 9.093 9.117 616,390 +0.08(+0.91%)
Sep 10, 2021 9.093 9.100 9.035 9.035 807,566 -0.11(-1.25%)
Sep 09, 2021 9.175 9.207 9.150 9.150 744,963 -0.08(-0.89%)
Sep 08, 2021 9.216 9.257 9.211 9.232 630,405 -0.02(-0.18%)
Sep 07, 2021 9.257 9.265 9.216 9.248 702,772 -0.06(-0.62%)
Sep 03, 2021 9.297 9.322 9.257 9.306 714,778 -0.03(-0.35%)
Sep 02, 2021 9.347 9.359 9.330 9.338 565,712 -0.07(-0.70%)
Sep 01, 2021 9.420 9.445 9.363 9.404 586,016 +0.09(+0.97%)
Aug 31, 2021 9.297 9.330 9.269 9.314 639,665 -0.10(-1.04%)
Aug 30, 2021 9.347 9.412 9.322 9.412 513,201 +0.02(+0.17%)
Aug 27, 2021 9.322 9.404 9.314 9.396 513,404 +0.02(+0.17%)
Aug 26, 2021 9.363 9.388 9.355 9.379 636,335 -0.07(-0.69%)
Aug 25, 2021 9.461 9.461 9.424 9.445 355,214 +0.03(+0.35%)
Aug 24, 2021 9.396 9.453 9.375 9.412 530,642 -0.02(-0.26%)
Aug 23, 2021 9.445 9.478 9.429 9.437 522,522 -0.01(-0.09%)
Aug 20, 2021 9.396 9.453 9.388 9.445 606,106 +0.14(+1.50%)
Aug 19, 2021 9.314 9.393 9.273 9.306 841,706 +0.00(+0.00%)
Aug 18, 2021 9.330 9.359 9.306 9.306 501,924 +0.02(+0.26%)
Aug 17, 2021 9.232 9.297 9.232 9.281 993,645 -0.08(-0.87%)
Aug 16, 2021 9.297 9.383 9.273 9.363 1,890,029 +0.01(+0.09%)
Aug 13, 2021 9.289 9.355 9.257 9.355 697,806 +0.10(+1.06%)
Aug 12, 2021 9.297 9.297 9.232 9.257 523,680 +0.01(+0.09%)
Aug 11, 2021 9.240 9.248 9.199 9.248 749,020 +0.08(+0.89%)
Aug 10, 2021 9.142 9.191 9.134 9.166 1,281,884 -0.07(-0.80%)
Aug 09, 2021 9.207 9.240 9.199 9.240 1,207,876 +0.04(+0.45%)
Aug 06, 2021 9.175 9.224 9.175 9.199 747,173 -0.01(-0.09%)
Aug 05, 2021 9.216 9.224 9.187 9.207 605,273 -0.02(-0.18%)
Aug 04, 2021 9.281 9.289 9.207 9.224 485,761 -0.07(-0.79%)
Aug 03, 2021 9.257 9.297 9.216 9.297 781,692 +0.11(+1.25%)
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.