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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 10.00 10.05 9.988 9.996 597,009 -0.11(-1.04%)
Mar 30, 2021 10.09 10.11 10.04 10.10 1,216,487 -0.05(-0.48%)
Mar 29, 2021 10.11 10.19 10.09 10.15 791,538 +0.09(+0.89%)
Mar 26, 2021 10.04 10.07 9.992 10.06 581,958 +0.07(+0.73%)
Mar 25, 2021 9.939 10.01 9.911 9.988 936,917 -0.05(-0.48%)
Mar 24, 2021 9.996 10.06 9.972 10.04 980,049 -0.10(-0.96%)
Mar 23, 2021 10.13 10.21 10.13 10.13 484,573 -0.06(-0.56%)
Mar 22, 2021 10.12 10.21 10.09 10.19 757,512 +0.10(+0.96%)
Mar 19, 2021 10.17 10.20 10.06 10.09 1,387,177 -0.02(-0.24%)
Mar 18, 2021 10.13 10.20 10.11 10.12 755,419 -0.06(-0.56%)
Mar 17, 2021 10.06 10.18 10.04 10.17 630,556 +0.11(+1.05%)
Mar 16, 2021 10.05 10.09 10.01 10.07 633,812 -0.01(-0.08%)
Mar 15, 2021 10.09 10.11 10.00 10.08 1,096,676 +0.09(+0.89%)
Mar 12, 2021 9.939 10.00 9.931 9.988 688,037 +0.05(+0.49%)
Mar 11, 2021 9.891 9.947 9.850 9.939 778,338 +0.02(+0.16%)
Mar 10, 2021 9.850 9.923 9.818 9.923 1,053,329 +0.28(+2.86%)
Mar 09, 2021 9.696 9.712 9.591 9.647 842,594 +0.05(+0.51%)
Mar 08, 2021 9.583 9.647 9.572 9.599 927,271 -0.03(-0.34%)
Mar 05, 2021 9.558 9.647 9.510 9.631 767,967 +0.12(+1.28%)
Mar 04, 2021 9.558 9.615 9.412 9.510 1,532,137 +0.06(+0.60%)
Mar 03, 2021 9.412 9.502 9.372 9.453 929,453 -0.06(-0.68%)
Mar 02, 2021 9.445 9.534 9.404 9.518 767,487 +0.09(+0.95%)
Mar 01, 2021 9.437 9.469 9.412 9.429 1,170,711 +0.05(+0.52%)
Feb 26, 2021 9.485 9.493 9.372 9.380 1,051,422 -0.26(-2.69%)
Feb 25, 2021 9.737 9.802 9.611 9.639 851,857 -0.03(-0.34%)
Feb 24, 2021 9.542 9.696 9.542 9.672 751,337 -0.03(-0.33%)
Feb 23, 2021 9.664 9.753 9.599 9.704 1,260,756 +0.11(+1.10%)
Feb 22, 2021 9.534 9.639 9.526 9.599 1,429,197 +0.08(+0.85%)
Feb 19, 2021 9.729 9.729 9.510 9.518 1,463,160 -0.07(-0.76%)
Feb 18, 2021 9.558 9.631 9.510 9.591 1,113,738 -0.28(-2.87%)
Feb 17, 2021 9.761 9.883 9.729 9.874 1,408,553 +0.11(+1.16%)
Feb 16, 2021 9.720 9.761 9.704 9.761 651,118 +0.13(+1.35%)
Feb 12, 2021 9.591 9.639 9.566 9.631 455,032 +0.02(+0.17%)
Feb 11, 2021 9.656 9.664 9.558 9.615 798,001 -0.13(-1.33%)
Feb 10, 2021 9.753 9.793 9.672 9.745 1,087,056 +0.12(+1.26%)
Feb 09, 2021 9.583 9.627 9.546 9.623 1,382,796 +0.00(+0.00%)
Feb 08, 2021 9.704 9.729 9.599 9.623 1,363,896 -0.06(-0.59%)
Feb 05, 2021 9.623 9.696 9.575 9.680 1,124,568 +0.08(+0.84%)
Feb 04, 2021 9.518 9.611 9.502 9.599 637,690 -0.08(-0.84%)
Feb 03, 2021 9.526 9.696 9.469 9.680 1,270,804 +0.12(+1.27%)
Feb 02, 2021 9.534 9.583 9.493 9.558 865,648 -0.01(-0.08%)
Feb 01, 2021 9.672 9.672 9.534 9.566 783,132 +0.04(+0.43%)
Jan 29, 2021 9.583 9.623 9.485 9.526 688,778 -0.13(-1.34%)
Jan 28, 2021 9.607 9.688 9.583 9.656 723,411 -0.01(-0.08%)
Jan 27, 2021 9.688 9.737 9.599 9.664 1,191,415 +0.00(+0.00%)
Jan 26, 2021 9.583 9.680 9.558 9.664 1,254,491 +0.19(+1.97%)
Jan 25, 2021 9.380 9.477 9.356 9.477 748,153 -0.02(-0.17%)
Jan 22, 2021 9.477 9.542 9.445 9.493 478,838 +0.04(+0.43%)
Jan 21, 2021 9.493 9.502 9.437 9.453 1,250,208 -0.09(-0.93%)
Jan 20, 2021 9.510 9.558 9.461 9.542 523,607 +0.00(+0.00%)
Jan 19, 2021 9.615 9.623 9.510 9.542 688,984 -0.04(-0.42%)
Jan 15, 2021 9.558 9.627 9.550 9.583 1,503,741 -0.28(-2.80%)
Jan 14, 2021 9.785 9.874 9.750 9.858 645,361 -0.24(-2.33%)
Jan 13, 2021 10.15 10.19 10.05 10.09 462,733 +0.12(+1.22%)
Jan 12, 2021 9.907 9.972 9.858 9.972 519,802 -0.03(-0.32%)
Jan 11, 2021 9.874 10.02 9.874 10.00 802,985 -0.11(-1.12%)
Jan 08, 2021 10.14 10.15 10.04 10.12 803,985 -0.16(-1.58%)
Jan 07, 2021 10.30 10.33 10.20 10.28 673,830 +0.17(+1.68%)
Jan 06, 2021 10.09 10.17 10.06 10.11 702,239 +0.22(+2.21%)
Jan 05, 2021 9.858 9.931 9.842 9.891 584,970 -0.04(-0.41%)
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.