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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 9.333 9.348 9.133 9.241 970,230 +0.19(+2.12%)
May 28, 2020 9.079 9.218 9.041 9.049 1,009,706 +0.26(+2.97%)
May 27, 2020 8.672 8.795 8.626 8.787 1,133,790 +0.25(+2.88%)
May 26, 2020 8.564 8.618 8.534 8.541 677,271 -0.02(-0.27%)
May 22, 2020 8.587 8.610 8.534 8.564 625,401 -0.02(-0.27%)
May 21, 2020 8.633 8.664 8.581 8.587 850,144 -0.02(-0.27%)
May 20, 2020 8.564 8.703 8.541 8.610 1,516,337 +0.21(+2.47%)
May 19, 2020 8.564 8.564 8.395 8.403 1,562,702 -0.41(-4.62%)
May 18, 2020 8.603 8.818 8.603 8.810 779,840 +0.42(+5.04%)
May 15, 2020 8.411 8.449 8.334 8.387 470,611 -0.10(-1.18%)
May 14, 2020 8.434 8.534 8.364 8.487 421,250 -0.09(-1.08%)
May 13, 2020 8.733 8.741 8.549 8.580 477,853 -0.16(-1.85%)
May 12, 2020 8.895 8.903 8.741 8.741 839,629 -0.07(-0.79%)
May 11, 2020 8.787 8.849 8.749 8.810 479,114 -0.07(-0.78%)
May 08, 2020 8.941 8.953 8.864 8.879 322,976 +0.09(+1.05%)
May 07, 2020 8.841 8.910 8.787 8.787 732,832 -0.08(-0.95%)
May 06, 2020 8.972 8.979 8.864 8.872 1,614,234 -0.25(-2.78%)
May 05, 2020 9.049 9.202 8.264 9.126 2,494,120 +0.12(+1.37%)
May 04, 2020 9.026 9.056 8.979 9.002 466,437 -0.10(-1.10%)
May 01, 2020 9.241 9.241 9.049 9.102 380,599 -0.15(-1.58%)
Apr 30, 2020 9.487 9.487 9.233 9.248 426,201 -0.09(-0.99%)
Apr 29, 2020 9.264 9.487 9.172 9.341 950,153 +0.12(+1.25%)
Apr 28, 2020 9.264 9.364 9.225 9.225 579,142 -0.16(-1.72%)
Apr 27, 2020 9.425 9.441 9.348 9.387 526,691 +0.02(+0.16%)
Apr 24, 2020 9.348 9.372 9.225 9.372 580,395 +0.01(+0.08%)
Apr 23, 2020 9.418 9.487 9.302 9.364 755,698 -0.10(-1.06%)
Apr 22, 2020 9.533 9.533 9.364 9.464 512,793 +0.23(+2.50%)
Apr 21, 2020 9.341 9.364 9.167 9.233 1,253,195 -0.32(-3.38%)
Apr 20, 2020 9.518 9.637 9.456 9.556 487,613 +0.04(+0.40%)
Apr 17, 2020 9.594 9.602 9.421 9.518 477,375 +0.21(+2.23%)
Apr 16, 2020 9.364 9.402 9.248 9.310 473,517 -0.11(-1.14%)
Apr 15, 2020 9.395 9.533 9.348 9.418 1,029,895 -0.44(-4.45%)
Apr 14, 2020 9.733 9.963 9.733 9.856 665,554 +0.24(+2.48%)
Apr 13, 2020 9.610 9.664 9.479 9.618 373,622 +0.02(+0.24%)
Apr 09, 2020 9.502 9.648 9.360 9.594 873,064 +0.01(+0.08%)
Apr 08, 2020 9.479 9.656 9.379 9.587 611,078 +0.22(+2.38%)
Apr 07, 2020 9.641 9.641 9.325 9.364 1,183,371 -0.22(-2.33%)
Apr 06, 2020 9.502 9.594 9.410 9.587 851,467 +0.41(+4.44%)
Apr 03, 2020 8.995 9.179 8.995 9.179 1,379,576 -0.08(-0.83%)
Apr 02, 2020 8.903 9.256 8.833 9.256 924,886 +0.18(+1.95%)
Apr 01, 2020 9.256 9.272 9.026 9.079 1,421,464 -0.21(-2.24%)
Mar 31, 2020 9.256 9.495 9.225 9.287 866,015 -0.25(-2.66%)
Mar 30, 2020 9.356 9.548 9.248 9.541 825,217 +0.28(+3.07%)
Mar 27, 2020 9.187 9.395 9.010 9.256 572,850 -0.39(-4.06%)
Mar 26, 2020 9.433 9.721 9.310 9.648 1,792,155 +0.08(+0.80%)
Mar 25, 2020 9.341 9.594 9.126 9.571 899,431 -0.08(-0.80%)
Mar 24, 2020 9.495 9.687 9.279 9.648 726,827 +0.36(+3.89%)
Mar 23, 2020 9.295 9.471 9.156 9.287 1,153,045 +0.32(+3.51%)
Mar 20, 2020 9.202 9.587 8.933 8.972 1,005,220 +0.00(+0.00%)
Mar 19, 2020 9.133 9.510 8.849 8.972 1,002,702 +0.29(+3.37%)
Mar 18, 2020 8.926 9.302 8.441 8.680 1,227,443 -0.12(-1.40%)
Mar 17, 2020 8.165 8.887 7.980 8.803 2,361,014 +0.92(+11.71%)
Mar 16, 2020 7.688 8.134 7.636 7.880 2,722,495 -0.58(-6.90%)
Mar 13, 2020 8.772 8.787 8.088 8.464 2,171,213 +0.21(+2.51%)
Mar 12, 2020 8.549 8.549 8.134 8.257 1,814,614 -0.95(-10.35%)
Mar 11, 2020 9.471 9.518 9.126 9.210 1,949,312 -0.45(-4.62%)
Mar 10, 2020 9.702 9.810 9.425 9.656 2,944,512 -0.12(-1.26%)
Mar 09, 2020 10.00 10.19 9.694 9.779 2,140,512 -0.73(-6.95%)
Mar 06, 2020 10.54 10.59 10.39 10.51 1,139,327 -0.08(-0.80%)
Mar 05, 2020 10.60 10.67 10.52 10.59 1,060,079 -0.18(-1.71%)
Mar 04, 2020 10.64 10.79 10.59 10.78 1,373,983 +0.45(+4.32%)
Mar 03, 2020 10.43 10.59 10.25 10.33 2,571,673 -0.18(-1.68%)
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.