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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 8.874 8.886 8.817 8.849 1,197,236 -0.06(-0.64%)
Sep 29, 2021 8.939 8.964 8.890 8.907 2,253,403 -0.08(-0.91%)
Sep 28, 2021 9.070 9.070 8.988 8.988 607,427 -0.08(-0.90%)
Sep 27, 2021 9.078 9.103 9.046 9.070 666,063 +0.12(+1.37%)
Sep 24, 2021 8.947 8.972 8.939 8.947 729,143 -0.03(-0.36%)
Sep 23, 2021 8.988 8.997 8.964 8.980 778,397 +0.00(+0.00%)
Sep 22, 2021 9.005 9.033 8.964 8.980 957,959 +0.07(+0.83%)
Sep 21, 2021 8.947 8.972 8.898 8.907 767,628 -0.01(-0.09%)
Sep 20, 2021 8.874 8.915 8.841 8.915 1,222,361 -0.08(-0.91%)
Sep 17, 2021 9.078 9.086 8.980 8.997 1,255,634 -0.01(-0.09%)
Sep 16, 2021 9.021 9.021 8.964 9.005 1,353,491 -0.07(-0.81%)
Sep 15, 2021 9.078 9.103 9.037 9.078 705,809 +0.01(+0.09%)
Sep 14, 2021 9.135 9.144 9.054 9.070 700,975 -0.02(-0.27%)
Sep 13, 2021 9.070 9.127 9.070 9.095 617,926 +0.08(+0.91%)
Sep 10, 2021 9.070 9.077 9.013 9.013 809,579 -0.11(-1.25%)
Sep 09, 2021 9.152 9.184 9.127 9.127 746,820 -0.08(-0.89%)
Sep 08, 2021 9.193 9.233 9.189 9.209 631,976 -0.02(-0.18%)
Sep 07, 2021 9.233 9.242 9.193 9.225 704,524 -0.06(-0.62%)
Sep 03, 2021 9.274 9.299 9.233 9.283 716,560 -0.03(-0.35%)
Sep 02, 2021 9.323 9.336 9.307 9.315 567,122 -0.07(-0.70%)
Sep 01, 2021 9.397 9.421 9.340 9.381 587,476 +0.09(+0.97%)
Aug 31, 2021 9.274 9.307 9.246 9.291 641,259 -0.10(-1.04%)
Aug 30, 2021 9.323 9.389 9.299 9.389 514,480 +0.02(+0.17%)
Aug 27, 2021 9.299 9.381 9.291 9.372 514,683 +0.02(+0.17%)
Aug 26, 2021 9.340 9.364 9.332 9.356 637,920 -0.07(-0.69%)
Aug 25, 2021 9.438 9.438 9.401 9.421 356,099 +0.03(+0.35%)
Aug 24, 2021 9.372 9.430 9.352 9.389 531,965 -0.02(-0.26%)
Aug 23, 2021 9.421 9.454 9.405 9.413 523,824 -0.01(-0.09%)
Aug 20, 2021 9.372 9.430 9.364 9.421 607,617 +0.14(+1.50%)
Aug 19, 2021 9.291 9.369 9.250 9.283 843,804 +0.00(+0.00%)
Aug 18, 2021 9.307 9.336 9.283 9.283 503,174 +0.02(+0.26%)
Aug 17, 2021 9.209 9.274 9.209 9.258 996,121 -0.08(-0.87%)
Aug 16, 2021 9.274 9.360 9.250 9.340 1,894,739 +0.01(+0.09%)
Aug 13, 2021 9.266 9.332 9.233 9.332 699,545 +0.10(+1.06%)
Aug 12, 2021 9.274 9.274 9.209 9.233 524,985 +0.01(+0.09%)
Aug 11, 2021 9.217 9.225 9.176 9.225 750,886 +0.08(+0.89%)
Aug 10, 2021 9.119 9.168 9.112 9.144 1,285,079 -0.07(-0.80%)
Aug 09, 2021 9.184 9.217 9.176 9.217 1,210,887 +0.04(+0.45%)
Aug 06, 2021 9.152 9.201 9.152 9.176 749,035 -0.01(-0.09%)
Aug 05, 2021 9.193 9.201 9.164 9.184 606,782 -0.02(-0.18%)
Aug 04, 2021 9.258 9.266 9.184 9.201 486,971 -0.07(-0.79%)
Aug 03, 2021 9.233 9.274 9.193 9.274 783,640 +0.11(+1.25%)
Aug 02, 2021 9.184 9.201 9.152 9.160 644,283 +0.05(+0.54%)
Jul 30, 2021 9.152 9.217 9.103 9.111 1,033,786 +0.05(+0.54%)
Jul 29, 2021 9.086 9.127 8.991 9.062 1,898,646 -0.33(-3.48%)
Jul 28, 2021 9.332 9.389 9.299 9.389 848,666 +0.02(+0.17%)
Jul 27, 2021 9.299 9.393 9.274 9.372 1,061,537 +0.03(+0.35%)
Jul 26, 2021 9.233 9.340 9.233 9.340 932,045 +0.15(+1.60%)
Jul 23, 2021 9.184 9.209 9.161 9.193 737,237 +0.05(+0.54%)
Jul 22, 2021 9.217 9.225 9.127 9.144 966,291 -0.03(-0.36%)
Jul 21, 2021 9.168 9.209 9.154 9.176 806,890 +0.08(+0.90%)
Jul 20, 2021 9.046 9.119 9.021 9.095 1,005,104 +0.05(+0.54%)
Jul 19, 2021 9.095 9.103 9.005 9.046 1,402,350 -0.22(-2.38%)
Jul 16, 2021 9.266 9.299 9.217 9.266 744,177 +0.03(+0.35%)
Jul 15, 2021 9.193 9.242 9.168 9.233 754,004 -0.09(-0.96%)
Jul 14, 2021 9.250 9.323 9.225 9.323 870,607 +0.02(+0.26%)
Jul 13, 2021 9.356 9.358 9.278 9.299 960,759 +0.00(+0.00%)
Jul 12, 2021 9.274 9.340 9.250 9.299 1,297,969 +0.07(+0.80%)
Jul 09, 2021 9.225 9.262 9.193 9.225 866,782 +0.16(+1.71%)
Jul 08, 2021 9.062 9.086 9.021 9.070 1,103,856 -0.06(-0.63%)
Jul 07, 2021 9.078 9.156 9.070 9.127 1,085,510 -0.11(-1.24%)
Jul 06, 2021 9.274 9.274 9.209 9.242 1,132,698 -0.08(-0.88%)
Jul 02, 2021 9.299 9.332 9.283 9.323 1,104,176 -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.