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 (%)
Feb 28, 2023 10.44 10.44 10.33 10.36 495,146 -0.10(-0.95%)
Feb 27, 2023 10.42 10.46 10.40 10.46 413,282 +0.05(+0.43%)
Feb 24, 2023 10.33 10.43 10.32 10.42 400,420 +0.03(+0.26%)
Feb 23, 2023 10.34 10.39 10.31 10.39 421,908 -0.11(-1.03%)
Feb 22, 2023 10.50 10.52 10.44 10.50 567,676 +0.13(+1.22%)
Feb 21, 2023 10.39 10.40 10.33 10.37 458,709 -0.02(-0.17%)
Feb 17, 2023 10.30 10.40 10.26 10.39 513,697 +0.16(+1.59%)
Feb 16, 2023 10.19 10.31 10.16 10.23 722,982 +0.59(+6.09%)
Feb 15, 2023 9.622 9.676 9.604 9.640 589,028 +0.00(+0.00%)
Feb 14, 2023 9.631 9.666 9.595 9.640 496,787 +0.20(+2.10%)
Feb 13, 2023 9.414 9.450 9.405 9.441 408,521 +0.07(+0.77%)
Feb 10, 2023 9.306 9.387 9.306 9.369 323,404 +0.07(+0.78%)
Feb 09, 2023 9.387 9.387 9.256 9.297 451,446 -0.06(-0.68%)
Feb 08, 2023 9.378 9.387 9.324 9.360 363,471 +0.09(+0.97%)
Feb 07, 2023 9.252 9.295 9.216 9.270 573,166 -0.05(-0.48%)
Feb 06, 2023 9.342 9.342 9.270 9.315 430,148 -0.07(-0.77%)
Feb 03, 2023 9.540 9.550 9.378 9.387 672,595 -0.19(-1.98%)
Feb 02, 2023 9.550 9.577 9.504 9.577 767,891 -0.08(-0.84%)
Feb 01, 2023 9.513 9.667 9.504 9.658 591,163 +0.09(+0.94%)
Jan 31, 2023 9.504 9.577 9.486 9.568 637,953 +0.09(+0.95%)
Jan 30, 2023 9.450 9.491 9.450 9.477 734,472 +0.09(+0.96%)
Jan 27, 2023 9.342 9.387 9.319 9.387 374,502 -0.05(-0.57%)
Jan 26, 2023 9.432 9.450 9.396 9.441 483,285 -0.06(-0.66%)
Jan 25, 2023 9.414 9.513 9.405 9.504 632,784 +0.01(+0.09%)
Jan 24, 2023 9.423 9.518 9.401 9.495 584,369 +0.05(+0.48%)
Jan 23, 2023 9.432 9.459 9.405 9.450 328,344 -0.03(-0.29%)
Jan 20, 2023 9.423 9.477 9.387 9.477 376,888 +0.11(+1.16%)
Jan 19, 2023 9.342 9.396 9.288 9.369 459,983 +0.00(+0.00%)
Jan 18, 2023 9.495 9.495 9.369 9.369 406,024 -0.09(-0.95%)
Jan 17, 2023 9.495 9.522 9.437 9.459 697,498 -0.26(-2.69%)
Jan 13, 2023 9.667 9.721 9.653 9.721 776,555 -0.02(-0.19%)
Jan 12, 2023 9.649 9.739 9.604 9.739 533,368 +0.22(+2.27%)
Jan 11, 2023 9.577 9.581 9.464 9.522 690,421 -0.03(-0.28%)
Jan 10, 2023 9.559 9.586 9.540 9.550 443,750 +0.05(+0.57%)
Jan 09, 2023 9.531 9.573 9.495 9.495 1,326,355 -0.05(-0.47%)
Jan 06, 2023 9.441 9.540 9.414 9.540 714,368 +0.10(+1.05%)
Jan 05, 2023 9.378 9.450 9.351 9.441 644,177 +0.08(+0.87%)
Jan 04, 2023 9.333 9.396 9.324 9.360 881,708 +0.23(+2.57%)
Jan 03, 2023 9.053 9.125 9.040 9.125 869,538 +0.21(+2.33%)
Dec 30, 2022 8.999 9.004 8.904 8.918 746,265 -0.07(-0.80%)
Dec 29, 2022 8.972 9.018 8.963 8.990 655,750 +0.11(+1.22%)
Dec 28, 2022 8.972 9.008 8.873 8.882 600,487 -0.09(-1.01%)
Dec 27, 2022 8.936 8.981 8.927 8.972 573,140 +0.01(+0.10%)
Dec 23, 2022 8.936 8.963 8.912 8.963 668,766 +0.06(+0.71%)
Dec 22, 2022 8.854 8.909 8.845 8.900 728,227 +0.05(+0.61%)
Dec 21, 2022 8.800 8.845 8.777 8.845 578,507 +0.14(+1.55%)
Dec 20, 2022 8.719 8.772 8.683 8.710 1,032,592 -0.10(-1.13%)
Dec 19, 2022 8.845 8.854 8.773 8.809 826,883 +0.00(+0.00%)
Dec 16, 2022 8.773 8.809 8.701 8.809 1,735,677 -0.03(-0.31%)
Dec 15, 2022 8.945 8.963 8.836 8.836 895,595 -0.06(-0.71%)
Dec 14, 2022 8.854 8.967 8.854 8.900 1,444,397 +0.04(+0.41%)
Dec 13, 2022 8.936 8.972 8.796 8.864 2,386,629 +0.03(+0.31%)
Dec 12, 2022 8.836 8.854 8.791 8.836 610,959 +0.04(+0.41%)
Dec 09, 2022 8.755 8.864 8.755 8.800 764,270 +0.00(+0.00%)
Dec 08, 2022 8.755 8.800 8.746 8.800 545,006 -0.04(-0.41%)
Dec 07, 2022 8.845 8.877 8.818 8.836 858,808 -0.14(-1.61%)
Dec 06, 2022 8.927 8.981 8.909 8.981 611,317 +0.13(+1.43%)
Dec 05, 2022 8.900 8.936 8.836 8.854 653,753 -0.03(-0.30%)
Dec 02, 2022 8.845 8.913 8.827 8.882 642,598 -0.13(-1.40%)
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.