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: 7:00 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 (%)
Dec 31, 2021 8.942 8.967 8.883 8.933 1,884,377 -0.08(-0.94%)
Dec 30, 2021 9.035 9.052 8.993 9.018 876,062 -0.01(-0.09%)
Dec 29, 2021 9.027 9.060 9.022 9.027 815,673 +0.01(+0.09%)
Dec 28, 2021 9.018 9.043 8.993 9.018 962,355 +0.02(+0.19%)
Dec 27, 2021 8.967 9.018 8.950 9.001 979,238 +0.07(+0.76%)
Dec 23, 2021 8.976 9.010 8.933 8.933 1,681,438 -0.06(-0.66%)
Dec 22, 2021 8.899 8.993 8.891 8.993 1,713,223 +0.08(+0.85%)
Dec 21, 2021 8.849 8.925 8.835 8.916 4,962,473 +0.10(+1.15%)
Dec 20, 2021 8.756 8.832 8.730 8.815 2,211,681 -0.03(-0.29%)
Dec 17, 2021 8.832 8.866 8.815 8.840 1,857,395 +0.05(+0.58%)
Dec 16, 2021 8.747 8.806 8.747 8.789 1,127,883 +0.08(+0.87%)
Dec 15, 2021 8.705 8.739 8.654 8.713 1,779,143 -0.02(-0.19%)
Dec 14, 2021 8.713 8.781 8.713 8.730 2,085,958 +0.08(+0.98%)
Dec 13, 2021 8.544 8.645 8.518 8.645 1,787,715 +0.14(+1.69%)
Dec 10, 2021 8.468 8.527 8.451 8.502 1,558,034 +0.11(+1.31%)
Dec 09, 2021 8.485 8.485 8.341 8.391 1,946,538 -0.10(-1.12%)
Dec 08, 2021 8.486 8.519 8.470 8.486 1,419,921 +0.03(+0.39%)
Dec 07, 2021 8.544 8.552 8.446 8.454 1,304,650 -0.03(-0.39%)
Dec 06, 2021 8.495 8.577 8.450 8.486 1,775,120 +0.02(+0.29%)
Dec 03, 2021 8.437 8.462 8.421 8.462 1,823,931 -0.11(-1.34%)
Dec 02, 2021 8.601 8.634 8.560 8.577 1,752,859 -0.16(-1.78%)
Dec 01, 2021 8.904 8.917 8.732 8.732 1,414,810 -0.05(-0.56%)
Nov 30, 2021 8.839 8.839 8.781 8.781 1,981,766 -0.06(-0.65%)
Nov 29, 2021 8.880 8.896 8.814 8.839 1,472,386 -0.07(-0.74%)
Nov 26, 2021 8.921 8.966 8.888 8.904 1,314,124 -0.18(-1.98%)
Nov 24, 2021 9.093 9.142 9.060 9.084 657,453 -0.09(-0.98%)
Nov 23, 2021 9.109 9.183 9.093 9.175 982,069 +0.12(+1.36%)
Nov 22, 2021 9.019 9.109 8.994 9.052 826,024 +0.12(+1.38%)
Nov 19, 2021 8.986 8.986 8.904 8.929 2,927,103 -0.17(-1.89%)
Nov 18, 2021 9.117 9.109 9.084 9.101 1,754,579 +0.04(+0.45%)
Nov 17, 2021 9.060 9.084 9.038 9.060 1,432,062 -0.04(-0.45%)
Nov 16, 2021 9.207 9.218 9.093 9.101 839,809 -0.09(-0.98%)
Nov 15, 2021 9.248 9.257 9.191 9.191 561,114 -0.06(-0.62%)
Nov 12, 2021 9.248 9.257 9.228 9.248 1,076,777 -0.02(-0.18%)
Nov 11, 2021 9.265 9.297 9.240 9.265 1,538,773 +0.00(+0.00%)
Nov 10, 2021 9.322 9.257 9.265 671,331 +0.04(+0.44%)
Nov 09, 2021 9.199 9.240 9.166 9.224 1,690,744 +0.09(+0.99%)
Nov 08, 2021 9.142 9.146 9.113 9.134 546,196 +0.01(+0.09%)
Nov 05, 2021 9.068 9.150 9.068 9.125 1,247,538 +0.12(+1.36%)
Nov 04, 2021 9.011 9.011 8.953 9.003 894,177 -0.08(-0.90%)
Nov 03, 2021 9.019 9.117 9.011 9.084 1,100,459 +0.02(+0.18%)
Nov 02, 2021 9.093 9.093 9.023 9.068 785,586 -0.03(-0.36%)
Nov 01, 2021 9.084 9.117 9.068 9.101 1,335,189 +0.16(+1.83%)
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%)
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.