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

Orange ADR (NY: ORAN )

11.51 +0.16 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2021 9.649 9.683 9.619 9.666 616,362 -0.10(-1.04%)
Aug 30, 2021 9.700 9.768 9.674 9.768 494,505 +0.02(+0.17%)
Aug 27, 2021 9.674 9.759 9.666 9.751 494,700 +0.02(+0.17%)
Aug 26, 2021 9.717 9.742 9.708 9.734 613,153 -0.07(-0.69%)
Aug 25, 2021 9.819 9.819 9.781 9.802 342,273 +0.03(+0.35%)
Aug 24, 2021 9.751 9.810 9.730 9.768 511,311 -0.03(-0.26%)
Aug 23, 2021 9.802 9.836 9.785 9.793 503,486 -0.01(-0.09%)
Aug 20, 2021 9.751 9.810 9.742 9.802 584,026 +0.14(+1.50%)
Aug 19, 2021 9.666 9.748 9.623 9.657 811,043 +0.00(+0.00%)
Aug 18, 2021 9.683 9.713 9.657 9.657 483,639 +0.03(+0.26%)
Aug 17, 2021 9.581 9.649 9.581 9.632 957,446 -0.09(-0.87%)
Aug 16, 2021 9.649 9.738 9.623 9.717 1,821,175 +0.01(+0.09%)
Aug 13, 2021 9.640 9.708 9.606 9.708 672,385 +0.10(+1.06%)
Aug 12, 2021 9.649 9.649 9.581 9.606 504,602 +0.01(+0.09%)
Aug 11, 2021 9.589 9.598 9.547 9.598 721,733 +0.09(+0.89%)
Aug 10, 2021 9.487 9.538 9.480 9.513 1,235,185 -0.08(-0.80%)
Aug 09, 2021 9.555 9.589 9.547 9.589 1,163,873 +0.04(+0.45%)
Aug 06, 2021 9.521 9.572 9.521 9.547 719,953 -0.01(-0.09%)
Aug 05, 2021 9.564 9.572 9.534 9.555 583,223 -0.02(-0.18%)
Aug 04, 2021 9.632 9.640 9.555 9.572 468,064 -0.08(-0.79%)
Aug 03, 2021 9.606 9.649 9.564 9.649 753,215 +0.12(+1.25%)
Aug 02, 2021 9.555 9.572 9.521 9.530 619,268 +0.05(+0.54%)
Jul 30, 2021 9.521 9.589 9.470 9.479 993,649 +0.05(+0.54%)
Jul 29, 2021 9.453 9.496 9.354 9.428 1,824,930 -0.34(-3.48%)
Jul 28, 2021 9.708 9.768 9.674 9.768 815,716 +0.02(+0.17%)
Jul 27, 2021 9.674 9.772 9.649 9.751 1,020,322 +0.03(+0.35%)
Jul 26, 2021 9.606 9.717 9.606 9.717 895,858 +0.15(+1.60%)
Jul 23, 2021 9.555 9.581 9.531 9.564 708,614 +0.05(+0.54%)
Jul 22, 2021 9.589 9.598 9.496 9.513 928,774 -0.03(-0.36%)
Jul 21, 2021 9.538 9.581 9.524 9.547 775,562 +0.09(+0.90%)
Jul 20, 2021 9.411 9.487 9.385 9.462 966,080 +0.05(+0.54%)
Jul 19, 2021 9.462 9.470 9.368 9.411 1,347,903 -0.23(-2.38%)
Jul 16, 2021 9.640 9.674 9.589 9.640 715,284 +0.03(+0.35%)
Jul 15, 2021 9.564 9.615 9.539 9.606 724,730 -0.09(-0.96%)
Jul 14, 2021 9.623 9.700 9.598 9.700 836,806 +0.03(+0.26%)
Jul 13, 2021 9.734 9.736 9.653 9.674 923,457 +0.00(+0.00%)
Jul 12, 2021 9.649 9.717 9.623 9.674 1,247,575 +0.08(+0.80%)
Jul 09, 2021 9.598 9.636 9.564 9.598 833,129 +0.16(+1.71%)
Jul 08, 2021 9.428 9.453 9.385 9.436 1,060,999 -0.06(-0.63%)
Jul 07, 2021 9.445 9.526 9.436 9.496 1,043,365 -0.12(-1.24%)
Jul 06, 2021 9.649 9.649 9.581 9.615 1,088,720 -0.09(-0.88%)
Jul 02, 2021 9.674 9.708 9.657 9.700 1,061,306 -0.07(-0.70%)
Jul 01, 2021 9.759 9.785 9.717 9.768 967,069 +0.04(+0.44%)
Jun 30, 2021 9.742 9.793 9.708 9.725 727,228 +0.00(+0.00%)
Jun 29, 2021 9.742 9.742 9.700 9.725 744,023 -0.02(-0.17%)
Jun 28, 2021 9.785 9.785 9.742 9.742 1,586,674 -0.08(-0.78%)
Jun 25, 2021 9.768 9.823 9.751 9.819 999,055 +0.01(+0.09%)
Jun 24, 2021 9.759 9.828 9.751 9.810 1,383,962 -0.05(-0.52%)
Jun 23, 2021 9.887 9.904 9.828 9.862 1,251,715 -0.18(-1.78%)
Jun 22, 2021 10.06 10.09 10.03 10.04 1,285,010 -0.06(-0.59%)
Jun 21, 2021 10.03 10.10 10.02 10.10 734,627 +0.05(+0.51%)
Jun 18, 2021 9.981 10.07 9.949 10.05 1,696,118 -0.14(-1.42%)
Jun 17, 2021 10.18 10.22 10.16 10.19 808,774 -0.12(-1.15%)
Jun 16, 2021 10.42 10.42 10.30 10.31 638,875 -0.13(-1.22%)
Jun 15, 2021 10.43 10.47 10.41 10.44 468,802 +0.05(+0.49%)
Jun 14, 2021 10.31 10.40 10.30 10.39 875,763 +0.03(+0.33%)
Jun 11, 2021 10.33 10.37 10.29 10.35 1,143,292 -0.08(-0.76%)
Jun 10, 2021 10.31 10.47 10.31 10.43 1,478,750 -0.04(-0.39%)
Jun 09, 2021 10.50 10.51 10.45 10.47 996,623 +0.03(+0.31%)
Jun 08, 2021 10.35 10.47 10.33 10.44 925,768 -0.03(-0.31%)
Jun 07, 2021 10.47 10.48 10.42 10.47 552,801 +0.04(+0.39%)
Jun 04, 2021 10.39 10.45 10.37 10.43 727,415 +0.00(+0.00%)
Jun 03, 2021 10.40 10.45 10.39 10.43 636,240 -0.05(-0.46%)
Jun 02, 2021 10.42 10.51 10.40 10.48 671,220 +0.06(+0.62%)
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.