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

Orange ADR (NY: ORAN )

11.32 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 9.545 9.613 9.494 9.503 991,179 +0.05(+0.54%)
Jul 29, 2021 9.477 9.520 9.378 9.451 1,820,393 -0.34(-3.48%)
Jul 28, 2021 9.733 9.792 9.699 9.792 813,688 +0.02(+0.17%)
Jul 27, 2021 9.699 9.797 9.673 9.775 1,017,786 +0.03(+0.35%)
Jul 26, 2021 9.630 9.741 9.630 9.741 893,631 +0.15(+1.60%)
Jul 23, 2021 9.579 9.605 9.555 9.588 706,852 +0.05(+0.54%)
Jul 22, 2021 9.613 9.622 9.520 9.537 926,465 -0.03(-0.36%)
Jul 21, 2021 9.562 9.605 9.547 9.571 773,634 +0.09(+0.90%)
Jul 20, 2021 9.434 9.511 9.409 9.486 963,678 +0.05(+0.54%)
Jul 19, 2021 9.486 9.494 9.392 9.434 1,344,552 -0.23(-2.38%)
Jul 16, 2021 9.665 9.699 9.613 9.665 713,506 +0.03(+0.35%)
Jul 15, 2021 9.588 9.639 9.562 9.630 722,928 -0.09(-0.96%)
Jul 14, 2021 9.647 9.724 9.622 9.724 834,726 +0.03(+0.26%)
Jul 13, 2021 9.758 9.760 9.677 9.699 921,162 +0.00(+0.00%)
Jul 12, 2021 9.673 9.741 9.647 9.699 1,244,473 +0.08(+0.80%)
Jul 09, 2021 9.622 9.660 9.588 9.622 831,058 +0.16(+1.71%)
Jul 08, 2021 9.451 9.477 9.409 9.460 1,058,361 -0.06(-0.63%)
Jul 07, 2021 9.468 9.549 9.460 9.520 1,040,771 -0.12(-1.24%)
Jul 06, 2021 9.673 9.673 9.605 9.639 1,086,014 -0.09(-0.88%)
Jul 02, 2021 9.699 9.733 9.682 9.724 1,058,667 -0.07(-0.70%)
Jul 01, 2021 9.784 9.809 9.741 9.792 964,665 +0.04(+0.44%)
Jun 30, 2021 9.767 9.818 9.733 9.750 725,421 +0.00(+0.00%)
Jun 29, 2021 9.767 9.767 9.724 9.750 742,174 -0.02(-0.17%)
Jun 28, 2021 9.809 9.809 9.767 9.767 1,582,729 -0.08(-0.78%)
Jun 25, 2021 9.792 9.848 9.775 9.843 996,571 +0.01(+0.09%)
Jun 24, 2021 9.784 9.852 9.775 9.835 1,380,522 -0.05(-0.52%)
Jun 23, 2021 9.912 9.929 9.852 9.886 1,248,604 -0.18(-1.78%)
Jun 22, 2021 10.08 10.12 10.06 10.07 1,281,816 -0.06(-0.59%)
Jun 21, 2021 10.06 10.12 10.05 10.12 732,801 +0.05(+0.51%)
Jun 18, 2021 10.01 10.09 9.974 10.07 1,691,902 -0.14(-1.42%)
Jun 17, 2021 10.21 10.24 10.18 10.22 806,763 -0.12(-1.15%)
Jun 16, 2021 10.45 10.45 10.33 10.34 637,287 -0.13(-1.22%)
Jun 15, 2021 10.46 10.49 10.44 10.47 467,637 +0.05(+0.49%)
Jun 14, 2021 10.34 10.42 10.33 10.41 873,586 +0.03(+0.33%)
Jun 11, 2021 10.35 10.40 10.31 10.38 1,140,450 -0.08(-0.76%)
Jun 10, 2021 10.34 10.49 10.34 10.46 1,475,074 -0.04(-0.39%)
Jun 09, 2021 10.52 10.54 10.48 10.50 994,146 +0.03(+0.31%)
Jun 08, 2021 10.38 10.49 10.35 10.47 923,467 -0.03(-0.31%)
Jun 07, 2021 10.49 10.51 10.44 10.50 551,426 +0.04(+0.39%)
Jun 04, 2021 10.42 10.48 10.39 10.46 725,607 +0.00(+0.00%)
Jun 03, 2021 10.43 10.48 10.41 10.46 634,658 -0.05(-0.46%)
Jun 02, 2021 10.44 10.53 10.43 10.51 669,552 +0.06(+0.62%)
Jun 01, 2021 10.43 10.45 10.41 10.44 524,782 +0.04(+0.39%)
May 28, 2021 10.39 10.43 10.36 10.40 421,476 -0.02(-0.16%)
May 27, 2021 10.52 10.55 10.28 10.42 1,114,259 +0.06(+0.55%)
May 26, 2021 10.39 10.39 10.35 10.36 385,192 -0.09(-0.86%)
May 25, 2021 10.47 10.47 10.41 10.45 316,093 -0.02(-0.23%)
May 24, 2021 10.46 10.50 10.46 10.48 214,839 +0.02(+0.23%)
May 21, 2021 10.47 10.48 10.44 10.45 484,916 +0.03(+0.31%)
May 20, 2021 10.38 10.44 10.36 10.42 487,847 +0.08(+0.79%)
May 19, 2021 10.39 10.39 10.26 10.34 884,005 -0.14(-1.32%)
May 18, 2021 10.46 10.52 10.43 10.48 767,695 -0.10(-0.92%)
May 17, 2021 10.61 10.64 10.56 10.57 659,857 +0.06(+0.54%)
May 14, 2021 10.44 10.52 10.43 10.52 611,246 +0.17(+1.65%)
May 13, 2021 10.22 10.35 10.22 10.35 553,088 +0.04(+0.39%)
May 12, 2021 10.31 10.35 10.29 10.31 490,040 +0.03(+0.32%)
May 11, 2021 10.28 10.31 10.23 10.27 775,123 -0.21(-2.02%)
May 10, 2021 10.49 10.55 10.46 10.48 624,234 +0.09(+0.86%)
May 07, 2021 10.33 10.39 10.31 10.39 401,070 +0.04(+0.39%)
May 06, 2021 10.28 10.38 10.27 10.35 847,378 +0.11(+1.03%)
May 05, 2021 10.22 10.26 10.18 10.25 569,655 -0.02(-0.24%)
May 04, 2021 10.24 10.28 10.20 10.27 780,132 +0.04(+0.40%)
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.