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

Orange ADR (NY: ORAN )

10.09 +0.05 (+0.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 18, 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 30, 2021 9.175 9.240 9.125 9.134 1,031,216 +0.05(+0.54%)
Jul 29, 2021 9.109 9.150 9.013 9.084 1,893,926 -0.33(-3.48%)
Jul 28, 2021 9.355 9.412 9.322 9.412 846,556 +0.02(+0.17%)
Jul 27, 2021 9.322 9.416 9.297 9.396 1,058,898 +0.03(+0.35%)
Jul 26, 2021 9.257 9.363 9.257 9.363 929,728 +0.15(+1.60%)
Jul 23, 2021 9.207 9.232 9.184 9.216 735,404 +0.05(+0.54%)
Jul 22, 2021 9.240 9.248 9.150 9.166 963,889 -0.03(-0.36%)
Jul 21, 2021 9.191 9.232 9.177 9.199 804,884 +0.08(+0.90%)
Jul 20, 2021 9.068 9.142 9.044 9.117 1,002,605 +0.05(+0.54%)
Jul 19, 2021 9.117 9.125 9.027 9.068 1,398,864 -0.22(-2.38%)
Jul 16, 2021 9.289 9.322 9.240 9.289 742,327 +0.03(+0.35%)
Jul 15, 2021 9.216 9.265 9.191 9.257 752,130 -0.09(-0.96%)
Jul 14, 2021 9.273 9.347 9.248 9.347 868,443 +0.02(+0.26%)
Jul 13, 2021 9.379 9.381 9.302 9.322 958,371 +0.00(+0.00%)
Jul 12, 2021 9.297 9.363 9.273 9.322 1,294,742 +0.07(+0.80%)
Jul 09, 2021 9.248 9.285 9.216 9.248 864,627 +0.16(+1.71%)
Jul 08, 2021 9.084 9.109 9.044 9.093 1,101,112 -0.06(-0.63%)
Jul 07, 2021 9.101 9.179 9.093 9.150 1,082,812 -0.11(-1.24%)
Jul 06, 2021 9.297 9.297 9.232 9.265 1,129,882 -0.08(-0.88%)
Jul 02, 2021 9.322 9.355 9.306 9.347 1,101,431 -0.07(-0.70%)
Jul 01, 2021 9.404 9.429 9.363 9.412 1,003,632 +0.04(+0.44%)
Jun 30, 2021 9.388 9.437 9.355 9.371 754,723 +0.00(+0.00%)
Jun 29, 2021 9.388 9.388 9.347 9.371 772,153 -0.02(-0.17%)
Jun 28, 2021 9.429 9.429 9.388 9.388 1,646,661 -0.07(-0.78%)
Jun 25, 2021 9.412 9.465 9.396 9.461 1,036,827 +0.01(+0.09%)
Jun 24, 2021 9.404 9.469 9.396 9.453 1,436,286 -0.05(-0.52%)
Jun 23, 2021 9.527 9.543 9.469 9.502 1,299,039 -0.17(-1.78%)
Jun 22, 2021 9.691 9.723 9.666 9.674 1,333,593 -0.06(-0.59%)
Jun 21, 2021 9.666 9.732 9.658 9.732 762,402 +0.05(+0.51%)
Jun 18, 2021 9.617 9.699 9.587 9.682 1,760,244 -0.14(-1.42%)
Jun 17, 2021 9.814 9.846 9.789 9.822 839,351 -0.11(-1.15%)
Jun 16, 2021 10.04 10.04 9.928 9.936 663,029 -0.12(-1.22%)
Jun 15, 2021 10.05 10.08 10.03 10.06 486,526 +0.05(+0.49%)
Jun 14, 2021 9.936 10.02 9.928 10.01 908,874 +0.03(+0.33%)
Jun 11, 2021 9.953 9.994 9.912 9.977 1,186,517 -0.08(-0.76%)
Jun 10, 2021 9.937 10.09 9.937 10.05 1,534,657 -0.04(-0.39%)
Jun 09, 2021 10.12 10.13 10.07 10.09 1,034,303 +0.03(+0.31%)
Jun 08, 2021 9.976 10.09 9.952 10.06 960,769 -0.03(-0.31%)
Jun 07, 2021 10.09 10.10 10.04 10.09 573,701 +0.04(+0.39%)
Jun 04, 2021 10.01 10.07 9.991 10.05 754,917 +0.00(+0.00%)
Jun 03, 2021 10.02 10.07 10.01 10.05 660,294 -0.05(-0.46%)
Jun 02, 2021 10.04 10.12 10.02 10.10 696,597 +0.06(+0.62%)
Jun 01, 2021 10.02 10.05 10.01 10.04 545,980 +0.04(+0.39%)
May 28, 2021 9.991 10.02 9.960 9.999 438,501 -0.02(-0.16%)
May 27, 2021 10.12 10.14 9.882 10.01 1,159,268 +0.05(+0.55%)
May 26, 2021 9.983 9.987 9.944 9.960 400,751 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.01 10.05 328,861 -0.02(-0.23%)
May 24, 2021 10.05 10.09 10.05 10.07 223,517 +0.02(+0.23%)
May 21, 2021 10.06 10.08 10.03 10.05 504,504 +0.03(+0.31%)
May 20, 2021 9.976 10.03 9.960 10.01 507,553 +0.08(+0.79%)
May 19, 2021 9.983 9.983 9.858 9.937 919,713 -0.13(-1.32%)
May 18, 2021 10.05 10.12 10.02 10.07 798,705 -0.09(-0.92%)
May 17, 2021 10.20 10.23 10.15 10.16 686,511 +0.05(+0.54%)
May 14, 2021 10.04 10.12 10.02 10.11 635,936 +0.16(+1.65%)
May 13, 2021 9.819 9.944 9.819 9.944 575,429 +0.04(+0.39%)
May 12, 2021 9.905 9.948 9.890 9.905 509,834 +0.03(+0.32%)
May 11, 2021 9.882 9.909 9.835 9.874 806,433 -0.20(-2.02%)
May 10, 2021 10.09 10.14 10.05 10.08 649,449 +0.09(+0.86%)
May 07, 2021 9.929 9.991 9.913 9.991 417,271 +0.04(+0.39%)
May 06, 2021 9.882 9.976 9.874 9.952 881,607 +0.10(+1.03%)
May 05, 2021 9.819 9.858 9.780 9.851 592,666 -0.02(-0.24%)
May 04, 2021 9.843 9.878 9.808 9.874 811,644 +0.04(+0.40%)
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.