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

Orange ADR (NY: ORAN )

11.44 +0.14 (+1.24%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 8.892 8.892 8.712 8.764 644,941 -0.15(-1.69%)
Jul 30, 2020 8.840 8.922 8.689 8.915 996,203 -0.32(-3.42%)
Jul 29, 2020 9.231 9.269 9.178 9.231 338,187 +0.12(+1.32%)
Jul 28, 2020 9.126 9.178 9.103 9.111 410,792 -0.02(-0.25%)
Jul 27, 2020 9.186 9.208 9.111 9.133 504,378 -0.18(-1.94%)
Jul 24, 2020 9.314 9.340 9.276 9.314 354,904 -0.05(-0.48%)
Jul 23, 2020 9.359 9.434 9.336 9.359 787,685 -0.11(-1.11%)
Jul 22, 2020 9.479 9.524 9.411 9.464 398,129 +0.08(+0.88%)
Jul 21, 2020 9.434 9.479 9.374 9.381 409,329 -0.14(-1.42%)
Jul 20, 2020 9.494 9.562 9.479 9.517 551,669 +0.05(+0.48%)
Jul 17, 2020 9.381 9.472 9.344 9.472 415,915 +0.12(+1.29%)
Jul 16, 2020 9.366 9.449 9.329 9.351 366,032 +0.03(+0.32%)
Jul 15, 2020 9.291 9.363 9.284 9.321 468,715 +0.02(+0.24%)
Jul 14, 2020 9.231 9.374 9.223 9.299 645,876 +0.33(+3.69%)
Jul 13, 2020 9.103 9.126 8.945 8.968 637,284 +0.08(+0.93%)
Jul 10, 2020 8.832 8.930 8.802 8.885 380,957 +0.08(+0.85%)
Jul 09, 2020 8.975 8.983 8.787 8.810 462,721 -0.17(-1.93%)
Jul 08, 2020 8.975 9.005 8.930 8.983 485,629 -0.01(-0.08%)
Jul 07, 2020 8.983 9.088 8.953 8.990 487,500 -0.29(-3.16%)
Jul 06, 2020 9.396 9.404 9.238 9.284 811,179 +0.23(+2.49%)
Jul 02, 2020 9.148 9.201 9.005 9.058 471,876 +0.13(+1.43%)
Jul 01, 2020 8.847 8.960 8.847 8.930 899,085 -0.02(-0.25%)
Jun 30, 2020 8.915 8.983 8.907 8.953 1,754,456 +0.01(+0.08%)
Jun 29, 2020 8.983 9.043 8.907 8.945 1,235,046 +0.23(+2.68%)
Jun 26, 2020 8.870 8.877 8.704 8.712 476,661 -0.06(-0.69%)
Jun 25, 2020 8.682 8.795 8.644 8.772 559,493 +0.04(+0.43%)
Jun 24, 2020 8.810 8.855 8.701 8.734 538,837 -0.10(-1.11%)
Jun 23, 2020 8.968 8.983 8.832 8.832 593,597 -0.04(-0.42%)
Jun 22, 2020 8.840 8.907 8.806 8.870 907,742 +0.13(+1.46%)
Jun 19, 2020 8.900 8.907 8.742 8.742 697,712 -0.02(-0.26%)
Jun 18, 2020 8.719 8.780 8.693 8.764 1,030,623 -0.09(-1.02%)
Jun 17, 2020 8.975 8.998 8.855 8.855 882,206 -0.17(-1.92%)
Jun 16, 2020 9.126 9.156 8.953 9.028 664,852 +0.24(+2.74%)
Jun 15, 2020 8.652 8.855 8.616 8.787 621,778 -0.07(-0.76%)
Jun 12, 2020 8.930 8.938 8.720 8.855 730,012 +0.15(+1.73%)
Jun 11, 2020 8.930 8.979 8.697 8.704 692,441 -0.59(-6.32%)
Jun 10, 2020 9.291 9.329 9.231 9.291 624,647 -0.08(-0.80%)
Jun 09, 2020 9.284 9.408 9.261 9.366 636,345 -0.41(-4.16%)
Jun 08, 2020 9.765 9.803 9.682 9.773 515,966 +0.03(+0.31%)
Jun 05, 2020 9.682 9.788 9.652 9.742 492,213 +0.16(+1.70%)
Jun 04, 2020 9.454 9.609 9.454 9.580 432,368 +0.13(+1.33%)
Jun 03, 2020 9.366 9.476 9.329 9.454 570,388 +0.29(+3.15%)
Jun 02, 2020 9.151 9.188 9.114 9.166 844,572 +0.13(+1.39%)
Jun 01, 2020 9.026 9.077 9.011 9.040 507,835 +0.16(+1.75%)
May 29, 2020 8.974 8.989 8.782 8.885 1,009,076 +0.18(+2.12%)
May 28, 2020 8.730 8.863 8.693 8.700 1,050,133 +0.25(+2.97%)
May 27, 2020 8.338 8.456 8.294 8.449 1,179,185 +0.24(+2.88%)
May 26, 2020 8.235 8.286 8.205 8.212 704,388 -0.02(-0.27%)
May 22, 2020 8.257 8.279 8.205 8.235 650,441 -0.02(-0.27%)
May 21, 2020 8.301 8.331 8.250 8.257 884,183 -0.02(-0.27%)
May 20, 2020 8.235 8.368 8.212 8.279 1,577,049 +0.20(+2.47%)
May 19, 2020 8.235 8.235 8.072 8.079 1,625,270 -0.39(-4.62%)
May 18, 2020 8.272 8.479 8.272 8.471 811,064 +0.41(+5.04%)
May 15, 2020 8.087 8.124 8.013 8.065 489,454 -0.10(-1.18%)
May 14, 2020 8.109 8.205 8.042 8.161 438,117 -0.09(-1.08%)
May 13, 2020 8.397 8.405 8.220 8.249 496,985 -0.16(-1.85%)
May 12, 2020 8.552 8.560 8.405 8.405 873,247 -0.07(-0.79%)
May 11, 2020 8.449 8.508 8.412 8.471 498,297 -0.07(-0.78%)
May 08, 2020 8.597 8.608 8.523 8.538 335,907 +0.09(+1.05%)
May 07, 2020 8.501 8.567 8.449 8.449 762,174 -0.08(-0.95%)
May 06, 2020 8.626 8.634 8.523 8.530 1,678,866 -0.24(-2.78%)
May 05, 2020 8.700 8.848 7.946 8.774 2,593,980 +0.12(+1.37%)
May 04, 2020 8.678 8.708 8.634 8.656 485,113 -0.10(-1.10%)
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.