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

Orange ADR (NY: ORAN )

11.32 -0.33 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 9.300 9.326 9.266 9.275 523,576 -0.13(-1.36%)
Oct 28, 2021 9.377 9.402 9.334 9.402 856,092 +0.03(+0.36%)
Oct 27, 2021 9.377 9.411 9.334 9.368 983,400 +0.04(+0.46%)
Oct 26, 2021 9.249 9.368 9.326 1,529,582 -0.15(-1.61%)
Oct 25, 2021 9.504 9.504 9.462 9.479 702,386 -0.11(-1.15%)
Oct 22, 2021 9.589 9.632 9.555 9.589 626,466 +0.08(+0.80%)
Oct 21, 2021 9.555 9.586 9.509 9.513 719,153 +0.02(+0.18%)
Oct 20, 2021 9.436 9.513 9.428 9.496 634,445 +0.15(+1.64%)
Oct 19, 2021 9.334 9.377 9.334 9.343 615,887 -0.04(-0.45%)
Oct 18, 2021 9.377 9.394 9.326 9.385 658,664 -0.03(-0.36%)
Oct 15, 2021 9.411 9.470 9.394 9.419 577,582 +0.05(+0.54%)
Oct 14, 2021 9.368 9.394 9.343 9.368 681,894 +0.06(+0.64%)
Oct 13, 2021 9.266 9.309 9.232 9.309 569,627 +0.04(+0.46%)
Oct 12, 2021 9.266 9.292 9.224 9.266 536,242 -0.01(-0.09%)
Oct 11, 2021 9.309 9.326 9.266 9.275 613,994 -0.03(-0.37%)
Oct 08, 2021 9.317 9.343 9.292 9.309 449,197 +0.03(+0.37%)
Oct 07, 2021 9.334 9.360 9.258 9.275 1,000,990 +0.03(+0.28%)
Oct 06, 2021 9.232 9.249 9.164 9.249 788,654 -0.03(-0.28%)
Oct 05, 2021 9.317 9.324 9.266 9.275 1,015,309 -0.02(-0.18%)
Oct 04, 2021 9.215 9.317 9.215 9.292 1,244,618 +0.13(+1.39%)
Oct 01, 2021 9.181 9.198 9.122 9.164 1,239,842 -0.04(-0.46%)
Sep 30, 2021 9.232 9.245 9.173 9.207 1,150,753 -0.06(-0.64%)
Sep 29, 2021 9.300 9.326 9.249 9.266 2,165,913 -0.09(-0.91%)
Sep 28, 2021 9.436 9.436 9.351 9.351 583,843 -0.09(-0.90%)
Sep 27, 2021 9.445 9.470 9.411 9.436 640,203 +0.13(+1.37%)
Sep 24, 2021 9.309 9.334 9.300 9.309 700,834 -0.03(-0.36%)
Sep 23, 2021 9.351 9.360 9.326 9.343 748,176 +0.00(+0.00%)
Sep 22, 2021 9.368 9.398 9.326 9.343 920,766 +0.08(+0.83%)
Sep 21, 2021 9.309 9.334 9.258 9.266 737,824 -0.01(-0.09%)
Sep 20, 2021 9.232 9.275 9.198 9.275 1,174,902 -0.09(-0.91%)
Sep 17, 2021 9.445 9.453 9.343 9.360 1,206,883 -0.01(-0.09%)
Sep 16, 2021 9.385 9.385 9.326 9.368 1,300,941 -0.08(-0.81%)
Sep 15, 2021 9.445 9.470 9.402 9.445 678,405 +0.01(+0.09%)
Sep 14, 2021 9.504 9.513 9.419 9.436 673,759 -0.03(-0.27%)
Sep 13, 2021 9.436 9.496 9.436 9.462 593,935 +0.09(+0.91%)
Sep 10, 2021 9.436 9.444 9.377 9.377 778,146 -0.12(-1.25%)
Sep 09, 2021 9.521 9.555 9.496 9.496 717,824 -0.09(-0.89%)
Sep 08, 2021 9.564 9.606 9.560 9.581 607,440 -0.02(-0.18%)
Sep 07, 2021 9.606 9.615 9.564 9.598 677,170 -0.06(-0.62%)
Sep 03, 2021 9.649 9.674 9.606 9.657 688,739 -0.03(-0.35%)
Sep 02, 2021 9.700 9.713 9.683 9.691 545,103 -0.07(-0.70%)
Sep 01, 2021 9.776 9.802 9.717 9.759 564,667 +0.09(+0.97%)
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%)
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.