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

Orange ADR (NY: ORAN )

11.09 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2021 9.196 9.196 9.136 9.136 1,904,823 -0.06(-0.65%)
Nov 29, 2021 9.238 9.255 9.170 9.196 1,415,221 -0.07(-0.74%)
Nov 26, 2021 9.281 9.328 9.247 9.264 1,263,103 -0.19(-1.98%)
Nov 24, 2021 9.460 9.511 9.426 9.451 631,927 -0.09(-0.98%)
Nov 23, 2021 9.477 9.554 9.460 9.545 943,940 +0.13(+1.36%)
Nov 22, 2021 9.383 9.477 9.358 9.417 793,953 +0.13(+1.38%)
Nov 19, 2021 9.349 9.349 9.264 9.290 2,813,457 -0.18(-1.89%)
Nov 18, 2021 9.486 9.477 9.451 9.468 1,686,457 +0.04(+0.45%)
Nov 17, 2021 9.426 9.451 9.403 9.426 1,376,462 -0.04(-0.45%)
Nov 16, 2021 9.579 9.591 9.460 9.468 807,203 -0.09(-0.98%)
Nov 15, 2021 9.622 9.630 9.562 9.562 539,328 -0.06(-0.62%)
Nov 12, 2021 9.622 9.630 9.601 9.622 1,034,971 -0.02(-0.18%)
Nov 11, 2021 9.639 9.673 9.613 9.639 1,479,029 +0.00(+0.00%)
Nov 10, 2021 9.699 9.630 9.639 645,267 +0.04(+0.44%)
Nov 09, 2021 9.571 9.613 9.537 9.596 1,625,101 +0.09(+0.99%)
Nov 08, 2021 9.511 9.515 9.481 9.503 524,990 +0.01(+0.09%)
Nov 05, 2021 9.434 9.520 9.434 9.494 1,199,102 +0.13(+1.36%)
Nov 04, 2021 9.375 9.375 9.315 9.366 859,460 -0.09(-0.90%)
Nov 03, 2021 9.383 9.486 9.375 9.451 1,057,733 +0.02(+0.18%)
Nov 02, 2021 9.460 9.460 9.388 9.434 755,086 -0.03(-0.36%)
Nov 01, 2021 9.451 9.486 9.434 9.468 1,283,349 +0.17(+1.83%)
Oct 29, 2021 9.324 9.349 9.290 9.298 522,274 -0.13(-1.36%)
Oct 28, 2021 9.400 9.426 9.358 9.426 853,964 +0.03(+0.36%)
Oct 27, 2021 9.400 9.434 9.358 9.392 980,955 +0.04(+0.46%)
Oct 26, 2021 9.272 9.392 9.349 1,525,780 -0.15(-1.61%)
Oct 25, 2021 9.528 9.528 9.486 9.503 700,640 -0.11(-1.15%)
Oct 22, 2021 9.613 9.656 9.579 9.613 624,909 +0.08(+0.80%)
Oct 21, 2021 9.579 9.610 9.532 9.537 717,365 +0.02(+0.18%)
Oct 20, 2021 9.460 9.537 9.451 9.520 632,868 +0.15(+1.64%)
Oct 19, 2021 9.358 9.400 9.358 9.366 614,356 -0.04(-0.45%)
Oct 18, 2021 9.400 9.417 9.349 9.409 657,026 -0.03(-0.36%)
Oct 15, 2021 9.434 9.494 9.417 9.443 576,146 +0.05(+0.54%)
Oct 14, 2021 9.392 9.417 9.366 9.392 680,199 +0.06(+0.64%)
Oct 13, 2021 9.290 9.332 9.255 9.332 568,211 +0.04(+0.46%)
Oct 12, 2021 9.290 9.315 9.247 9.290 534,909 -0.01(-0.09%)
Oct 11, 2021 9.332 9.349 9.290 9.298 612,468 -0.03(-0.37%)
Oct 08, 2021 9.341 9.366 9.315 9.332 448,080 +0.03(+0.37%)
Oct 07, 2021 9.358 9.383 9.281 9.298 998,502 +0.03(+0.28%)
Oct 06, 2021 9.255 9.272 9.187 9.272 786,694 -0.03(-0.28%)
Oct 05, 2021 9.341 9.347 9.290 9.298 1,012,785 -0.02(-0.18%)
Oct 04, 2021 9.238 9.341 9.238 9.315 1,241,524 +0.13(+1.39%)
Oct 01, 2021 9.204 9.221 9.145 9.187 1,236,760 -0.04(-0.46%)
Sep 30, 2021 9.255 9.268 9.196 9.230 1,147,892 -0.06(-0.64%)
Sep 29, 2021 9.324 9.349 9.272 9.290 2,160,529 -0.09(-0.91%)
Sep 28, 2021 9.460 9.460 9.375 9.375 582,392 -0.09(-0.90%)
Sep 27, 2021 9.468 9.494 9.434 9.460 638,611 +0.13(+1.37%)
Sep 24, 2021 9.332 9.358 9.324 9.332 699,091 -0.03(-0.36%)
Sep 23, 2021 9.375 9.383 9.349 9.366 746,316 +0.00(+0.00%)
Sep 22, 2021 9.392 9.422 9.349 9.366 918,477 +0.08(+0.83%)
Sep 21, 2021 9.332 9.358 9.281 9.290 735,990 -0.01(-0.09%)
Sep 20, 2021 9.255 9.298 9.221 9.298 1,171,982 -0.09(-0.91%)
Sep 17, 2021 9.468 9.477 9.366 9.383 1,203,883 -0.01(-0.09%)
Sep 16, 2021 9.409 9.409 9.349 9.392 1,297,707 -0.08(-0.81%)
Sep 15, 2021 9.468 9.494 9.426 9.468 676,719 +0.01(+0.09%)
Sep 14, 2021 9.528 9.537 9.443 9.460 672,084 -0.03(-0.27%)
Sep 13, 2021 9.460 9.520 9.460 9.486 592,458 +0.09(+0.91%)
Sep 10, 2021 9.460 9.468 9.400 9.400 776,212 -0.12(-1.25%)
Sep 09, 2021 9.545 9.579 9.520 9.520 716,039 -0.09(-0.89%)
Sep 08, 2021 9.588 9.630 9.584 9.605 605,930 -0.02(-0.18%)
Sep 07, 2021 9.630 9.639 9.588 9.622 675,487 -0.06(-0.62%)
Sep 03, 2021 9.673 9.699 9.630 9.682 687,027 -0.03(-0.35%)
Sep 02, 2021 9.724 9.737 9.707 9.716 543,748 -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.