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

Orange ADR (NY: ORAN )

10.01 -0.09 (-0.89%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 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 (%)
Sep 30, 2021 8.896 8.908 8.839 8.871 1,194,260 -0.06(-0.64%)
Sep 29, 2021 8.962 8.986 8.912 8.929 2,247,801 -0.08(-0.91%)
Sep 28, 2021 9.093 9.093 9.011 9.011 605,917 -0.08(-0.90%)
Sep 27, 2021 9.101 9.125 9.068 9.093 664,407 +0.12(+1.37%)
Sep 24, 2021 8.970 8.994 8.962 8.970 727,330 -0.03(-0.36%)
Sep 23, 2021 9.011 9.019 8.986 9.003 776,462 +0.00(+0.00%)
Sep 22, 2021 9.027 9.056 8.986 9.003 955,578 +0.07(+0.83%)
Sep 21, 2021 8.970 8.994 8.921 8.929 765,720 -0.01(-0.09%)
Sep 20, 2021 8.896 8.937 8.863 8.937 1,219,322 -0.08(-0.91%)
Sep 17, 2021 9.101 9.109 9.003 9.019 1,252,512 -0.01(-0.09%)
Sep 16, 2021 9.044 9.044 8.986 9.027 1,350,126 -0.07(-0.81%)
Sep 15, 2021 9.101 9.125 9.060 9.101 704,054 +0.01(+0.09%)
Sep 14, 2021 9.158 9.166 9.076 9.093 699,232 -0.02(-0.27%)
Sep 13, 2021 9.093 9.150 9.093 9.117 616,390 +0.08(+0.91%)
Sep 10, 2021 9.093 9.100 9.035 9.035 807,566 -0.11(-1.25%)
Sep 09, 2021 9.175 9.207 9.150 9.150 744,963 -0.08(-0.89%)
Sep 08, 2021 9.216 9.257 9.211 9.232 630,405 -0.02(-0.18%)
Sep 07, 2021 9.257 9.265 9.216 9.248 702,772 -0.06(-0.62%)
Sep 03, 2021 9.297 9.322 9.257 9.306 714,778 -0.03(-0.35%)
Sep 02, 2021 9.347 9.359 9.330 9.338 565,712 -0.07(-0.70%)
Sep 01, 2021 9.420 9.445 9.363 9.404 586,016 +0.09(+0.97%)
Aug 31, 2021 9.297 9.330 9.269 9.314 639,665 -0.10(-1.04%)
Aug 30, 2021 9.347 9.412 9.322 9.412 513,201 +0.02(+0.17%)
Aug 27, 2021 9.322 9.404 9.314 9.396 513,404 +0.02(+0.17%)
Aug 26, 2021 9.363 9.388 9.355 9.379 636,335 -0.07(-0.69%)
Aug 25, 2021 9.461 9.461 9.424 9.445 355,214 +0.03(+0.35%)
Aug 24, 2021 9.396 9.453 9.375 9.412 530,642 -0.02(-0.26%)
Aug 23, 2021 9.445 9.478 9.429 9.437 522,522 -0.01(-0.09%)
Aug 20, 2021 9.396 9.453 9.388 9.445 606,106 +0.14(+1.50%)
Aug 19, 2021 9.314 9.393 9.273 9.306 841,706 +0.00(+0.00%)
Aug 18, 2021 9.330 9.359 9.306 9.306 501,924 +0.02(+0.26%)
Aug 17, 2021 9.232 9.297 9.232 9.281 993,645 -0.08(-0.87%)
Aug 16, 2021 9.297 9.383 9.273 9.363 1,890,029 +0.01(+0.09%)
Aug 13, 2021 9.289 9.355 9.257 9.355 697,806 +0.10(+1.06%)
Aug 12, 2021 9.297 9.297 9.232 9.257 523,680 +0.01(+0.09%)
Aug 11, 2021 9.240 9.248 9.199 9.248 749,020 +0.08(+0.89%)
Aug 10, 2021 9.142 9.191 9.134 9.166 1,281,884 -0.07(-0.80%)
Aug 09, 2021 9.207 9.240 9.199 9.240 1,207,876 +0.04(+0.45%)
Aug 06, 2021 9.175 9.224 9.175 9.199 747,173 -0.01(-0.09%)
Aug 05, 2021 9.216 9.224 9.187 9.207 605,273 -0.02(-0.18%)
Aug 04, 2021 9.281 9.289 9.207 9.224 485,761 -0.07(-0.79%)
Aug 03, 2021 9.257 9.297 9.216 9.297 781,692 +0.11(+1.25%)
Aug 02, 2021 9.207 9.224 9.175 9.183 642,681 +0.05(+0.54%)
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%)
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.