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

Orange ADR (NY: ORAN )

11.35 +0.17 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 9.583 9.623 9.485 9.526 688,778 -0.13(-1.34%)
Jan 28, 2021 9.607 9.688 9.583 9.656 723,411 -0.01(-0.08%)
Jan 27, 2021 9.688 9.737 9.599 9.664 1,191,415 +0.00(+0.00%)
Jan 26, 2021 9.583 9.680 9.558 9.664 1,254,491 +0.19(+1.97%)
Jan 25, 2021 9.380 9.477 9.356 9.477 748,153 -0.02(-0.17%)
Jan 22, 2021 9.477 9.542 9.445 9.493 478,838 +0.04(+0.43%)
Jan 21, 2021 9.493 9.502 9.437 9.453 1,250,208 -0.09(-0.93%)
Jan 20, 2021 9.510 9.558 9.461 9.542 523,607 +0.00(+0.00%)
Jan 19, 2021 9.615 9.623 9.510 9.542 688,984 -0.04(-0.42%)
Jan 15, 2021 9.558 9.627 9.550 9.583 1,503,741 -0.28(-2.80%)
Jan 14, 2021 9.785 9.874 9.750 9.858 645,361 -0.24(-2.33%)
Jan 13, 2021 10.15 10.19 10.05 10.09 462,733 +0.12(+1.22%)
Jan 12, 2021 9.907 9.972 9.858 9.972 519,802 -0.03(-0.32%)
Jan 11, 2021 9.874 10.02 9.874 10.00 802,985 -0.11(-1.12%)
Jan 08, 2021 10.14 10.15 10.04 10.12 803,985 -0.16(-1.58%)
Jan 07, 2021 10.30 10.33 10.20 10.28 673,830 +0.17(+1.68%)
Jan 06, 2021 10.09 10.17 10.06 10.11 702,239 +0.22(+2.21%)
Jan 05, 2021 9.858 9.931 9.842 9.891 584,970 -0.04(-0.41%)
Jan 04, 2021 10.05 10.07 9.874 9.931 1,064,898 +0.32(+3.29%)
Dec 31, 2020 9.615 9.615 9.615 415,897 -0.12(-1.25%)
Dec 30, 2020 9.785 9.818 9.729 9.737 415,897 -0.05(-0.50%)
Dec 29, 2020 9.850 9.858 9.769 9.785 588,712 -0.02(-0.25%)
Dec 28, 2020 9.712 9.883 9.688 9.810 1,547,897 +0.10(+1.00%)
Dec 24, 2020 9.688 9.729 9.656 9.712 303,313 +0.05(+0.50%)
Dec 23, 2020 9.599 9.696 9.599 9.664 376,565 +0.15(+1.62%)
Dec 22, 2020 9.566 9.566 9.477 9.510 492,603 -0.06(-0.59%)
Dec 21, 2020 9.502 9.599 9.445 9.566 812,705 -0.29(-2.96%)
Dec 18, 2020 9.858 9.874 9.810 9.858 601,077 +0.24(+2.53%)
Dec 17, 2020 9.656 9.656 9.550 9.615 894,789 -0.15(-1.50%)
Dec 16, 2020 9.810 9.818 9.729 9.761 444,689 +0.07(+0.75%)
Dec 15, 2020 9.745 9.753 9.616 9.688 759,561 -0.11(-1.16%)
Dec 14, 2020 9.964 9.964 9.802 9.802 493,289 +0.02(+0.17%)
Dec 11, 2020 9.802 9.810 9.729 9.785 693,341 -0.40(-3.90%)
Dec 10, 2020 10.09 10.19 10.06 10.18 532,195 +0.19(+1.87%)
Dec 09, 2020 10.04 10.08 9.956 9.996 589,920 -0.07(-0.72%)
Dec 08, 2020 9.988 10.07 9.980 10.07 405,769 +0.08(+0.81%)
Dec 07, 2020 10.02 10.05 9.972 9.988 388,000 -0.06(-0.56%)
Dec 04, 2020 10.04 10.07 9.956 10.04 573,077 +0.04(+0.40%)
Dec 03, 2020 9.996 10.02 9.866 10.00 1,168,843 -0.13(-1.25%)
Dec 02, 2020 10.01 10.14 9.990 10.13 991,289 +0.16(+1.57%)
Dec 01, 2020 9.897 9.982 9.889 9.975 560,158 +0.18(+1.83%)
Nov 30, 2020 9.943 10.01 9.780 9.795 1,552,688 -0.13(-1.34%)
Nov 27, 2020 9.990 10.02 9.912 9.928 436,775 +0.20(+2.00%)
Nov 25, 2020 9.678 9.783 9.647 9.733 1,405,651 +0.13(+1.38%)
Nov 24, 2020 9.522 9.616 9.475 9.600 805,328 +0.12(+1.32%)
Nov 23, 2020 9.491 9.514 9.452 9.475 562,305 -0.15(-1.54%)
Nov 20, 2020 9.623 9.655 9.569 9.623 357,851 +0.00(+0.00%)
Nov 19, 2020 9.600 9.631 9.553 9.623 404,265 -0.02(-0.16%)
Nov 18, 2020 9.655 9.725 9.639 9.639 543,936 -0.05(-0.56%)
Nov 17, 2020 9.608 9.709 9.569 9.694 474,218 +0.04(+0.40%)
Nov 16, 2020 9.748 9.748 9.595 9.655 536,484 +0.05(+0.57%)
Nov 13, 2020 9.327 9.647 9.327 9.600 933,641 +0.22(+2.33%)
Nov 12, 2020 9.561 9.577 9.358 9.382 796,921 +0.18(+1.95%)
Nov 11, 2020 9.241 9.241 9.186 9.202 553,549 -0.05(-0.51%)
Nov 10, 2020 9.140 9.296 9.108 9.249 1,005,635 +0.32(+3.58%)
Nov 09, 2020 9.007 9.038 8.851 8.929 1,078,246 +0.16(+1.78%)
Nov 06, 2020 8.827 8.827 8.710 8.773 744,914 -0.04(-0.44%)
Nov 05, 2020 8.835 8.878 8.765 8.812 455,613 +0.10(+1.16%)
Nov 04, 2020 8.617 8.788 8.562 8.710 548,184 -0.01(-0.09%)
Nov 03, 2020 8.695 8.761 8.644 8.718 749,514 -0.09(-0.98%)
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.