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

Orange ADR (NY: ORAN )

12.04 -0.15 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 26, 2021 9.137 9.145 9.028 9.036 1,091,467 -0.25(-2.69%)
Feb 25, 2021 9.379 9.442 9.258 9.286 884,300 -0.03(-0.34%)
Feb 24, 2021 9.192 9.340 9.192 9.317 779,953 -0.03(-0.33%)
Feb 23, 2021 9.309 9.395 9.247 9.348 1,308,773 +0.10(+1.10%)
Feb 22, 2021 9.184 9.286 9.176 9.247 1,483,629 +0.08(+0.85%)
Feb 19, 2021 9.372 9.372 9.161 9.169 1,518,885 -0.07(-0.76%)
Feb 18, 2021 9.208 9.278 9.161 9.239 1,156,156 -0.27(-2.87%)
Feb 17, 2021 9.403 9.520 9.372 9.512 1,462,199 +0.11(+1.16%)
Feb 16, 2021 9.364 9.403 9.348 9.403 675,916 +0.12(+1.35%)
Feb 12, 2021 9.239 9.286 9.215 9.278 472,362 +0.02(+0.17%)
Feb 11, 2021 9.301 9.309 9.208 9.262 828,394 -0.12(-1.33%)
Feb 10, 2021 9.395 9.434 9.317 9.387 1,128,458 +0.12(+1.26%)
Feb 09, 2021 9.231 9.274 9.196 9.270 1,435,460 +0.00(+0.00%)
Feb 08, 2021 9.348 9.372 9.247 9.270 1,415,841 -0.05(-0.59%)
Feb 05, 2021 9.270 9.340 9.223 9.325 1,167,398 +0.08(+0.84%)
Feb 04, 2021 9.169 9.258 9.153 9.247 661,977 -0.08(-0.84%)
Feb 03, 2021 9.176 9.340 9.122 9.325 1,319,203 +0.12(+1.27%)
Feb 02, 2021 9.184 9.231 9.145 9.208 898,617 -0.01(-0.08%)
Feb 01, 2021 9.317 9.317 9.184 9.215 812,958 +0.04(+0.43%)
Jan 29, 2021 9.231 9.270 9.137 9.176 715,010 -0.12(-1.34%)
Jan 28, 2021 9.254 9.333 9.231 9.301 750,963 -0.01(-0.08%)
Jan 27, 2021 9.333 9.379 9.247 9.309 1,236,791 +0.00(+0.00%)
Jan 26, 2021 9.231 9.325 9.208 9.309 1,302,269 +0.18(+1.97%)
Jan 25, 2021 9.036 9.130 9.012 9.130 776,647 -0.02(-0.17%)
Jan 22, 2021 9.130 9.192 9.098 9.145 497,075 +0.04(+0.43%)
Jan 21, 2021 9.145 9.153 9.090 9.106 1,297,823 -0.09(-0.93%)
Jan 20, 2021 9.161 9.208 9.114 9.192 543,549 +0.00(+0.00%)
Jan 19, 2021 9.262 9.270 9.161 9.192 715,224 -0.04(-0.42%)
Jan 15, 2021 9.208 9.274 9.200 9.231 1,561,012 -0.27(-2.80%)
Jan 14, 2021 9.426 9.512 9.393 9.497 669,941 -0.23(-2.33%)
Jan 13, 2021 9.778 9.817 9.684 9.723 480,356 +0.12(+1.22%)
Jan 12, 2021 9.543 9.606 9.497 9.606 539,600 -0.03(-0.32%)
Jan 11, 2021 9.512 9.653 9.512 9.637 833,567 -0.11(-1.12%)
Jan 08, 2021 9.770 9.782 9.673 9.746 834,606 -0.16(-1.58%)
Jan 07, 2021 9.926 9.950 9.825 9.903 699,494 +0.16(+1.68%)
Jan 06, 2021 9.723 9.793 9.692 9.739 728,984 +0.21(+2.21%)
Jan 05, 2021 9.497 9.567 9.481 9.528 607,249 -0.04(-0.41%)
Jan 04, 2021 9.684 9.700 9.512 9.567 1,105,456 +0.30(+3.29%)
Dec 31, 2020 9.262 9.262 9.262 431,737 -0.12(-1.25%)
Dec 30, 2020 9.426 9.458 9.372 9.379 431,737 -0.05(-0.50%)
Dec 29, 2020 9.489 9.497 9.411 9.426 611,134 -0.02(-0.25%)
Dec 28, 2020 9.356 9.520 9.333 9.450 1,606,850 +0.09(+1.00%)
Dec 24, 2020 9.333 9.372 9.301 9.356 314,865 +0.05(+0.50%)
Dec 23, 2020 9.247 9.340 9.247 9.309 390,907 +0.15(+1.62%)
Dec 22, 2020 9.215 9.215 9.130 9.161 511,364 -0.05(-0.59%)
Dec 21, 2020 9.153 9.247 9.098 9.215 843,657 -0.28(-2.96%)
Dec 18, 2020 9.497 9.512 9.450 9.497 623,969 +0.23(+2.53%)
Dec 17, 2020 9.301 9.301 9.200 9.262 928,868 -0.14(-1.50%)
Dec 16, 2020 9.450 9.458 9.372 9.403 461,626 +0.07(+0.75%)
Dec 15, 2020 9.387 9.395 9.263 9.333 788,490 -0.11(-1.16%)
Dec 14, 2020 9.598 9.598 9.442 9.442 512,076 +0.02(+0.17%)
Dec 11, 2020 9.442 9.450 9.372 9.426 719,748 -0.38(-3.90%)
Dec 10, 2020 9.715 9.817 9.692 9.809 552,464 +0.18(+1.87%)
Dec 09, 2020 9.676 9.707 9.590 9.629 612,388 -0.07(-0.72%)
Dec 08, 2020 9.622 9.700 9.614 9.700 421,223 +0.08(+0.81%)
Dec 07, 2020 9.653 9.683 9.606 9.622 402,777 -0.05(-0.56%)
Dec 04, 2020 9.668 9.700 9.590 9.676 594,903 +0.04(+0.41%)
Dec 03, 2020 9.629 9.653 9.504 9.637 1,213,359 -0.13(-1.34%)
Dec 02, 2020 9.647 9.779 9.632 9.768 1,028,153 +0.15(+1.56%)
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.