Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

12.04 -0.15 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 9.231 9.270 9.137 9.176 715,010 -0.12(-1.34%)
Jan 28, 2021 9.254 9.333 9.231 9.301 750,963 -0.01(-0.08%)
Jan 27, 2021 9.333 9.379 9.247 9.309 1,236,791 +0.00(+0.00%)
Jan 26, 2021 9.231 9.325 9.208 9.309 1,302,269 +0.18(+1.97%)
Jan 25, 2021 9.036 9.130 9.012 9.130 776,647 -0.02(-0.17%)
Jan 22, 2021 9.130 9.192 9.098 9.145 497,075 +0.04(+0.43%)
Jan 21, 2021 9.145 9.153 9.090 9.106 1,297,823 -0.09(-0.93%)
Jan 20, 2021 9.161 9.208 9.114 9.192 543,549 +0.00(+0.00%)
Jan 19, 2021 9.262 9.270 9.161 9.192 715,224 -0.04(-0.42%)
Jan 15, 2021 9.208 9.274 9.200 9.231 1,561,012 -0.27(-2.80%)
Jan 14, 2021 9.426 9.512 9.393 9.497 669,941 -0.23(-2.33%)
Jan 13, 2021 9.778 9.817 9.684 9.723 480,356 +0.12(+1.22%)
Jan 12, 2021 9.543 9.606 9.497 9.606 539,600 -0.03(-0.32%)
Jan 11, 2021 9.512 9.653 9.512 9.637 833,567 -0.11(-1.12%)
Jan 08, 2021 9.770 9.782 9.673 9.746 834,606 -0.16(-1.58%)
Jan 07, 2021 9.926 9.950 9.825 9.903 699,494 +0.16(+1.68%)
Jan 06, 2021 9.723 9.793 9.692 9.739 728,984 +0.21(+2.21%)
Jan 05, 2021 9.497 9.567 9.481 9.528 607,249 -0.04(-0.41%)
Jan 04, 2021 9.684 9.700 9.512 9.567 1,105,456 +0.30(+3.29%)
Dec 31, 2020 9.262 9.262 9.262 431,737 -0.12(-1.25%)
Dec 30, 2020 9.426 9.458 9.372 9.379 431,737 -0.05(-0.50%)
Dec 29, 2020 9.489 9.497 9.411 9.426 611,134 -0.02(-0.25%)
Dec 28, 2020 9.356 9.520 9.333 9.450 1,606,850 +0.09(+1.00%)
Dec 24, 2020 9.333 9.372 9.301 9.356 314,865 +0.05(+0.50%)
Dec 23, 2020 9.247 9.340 9.247 9.309 390,907 +0.15(+1.62%)
Dec 22, 2020 9.215 9.215 9.130 9.161 511,364 -0.05(-0.59%)
Dec 21, 2020 9.153 9.247 9.098 9.215 843,657 -0.28(-2.96%)
Dec 18, 2020 9.497 9.512 9.450 9.497 623,969 +0.23(+2.53%)
Dec 17, 2020 9.301 9.301 9.200 9.262 928,868 -0.14(-1.50%)
Dec 16, 2020 9.450 9.458 9.372 9.403 461,626 +0.07(+0.75%)
Dec 15, 2020 9.387 9.395 9.263 9.333 788,490 -0.11(-1.16%)
Dec 14, 2020 9.598 9.598 9.442 9.442 512,076 +0.02(+0.17%)
Dec 11, 2020 9.442 9.450 9.372 9.426 719,748 -0.38(-3.90%)
Dec 10, 2020 9.715 9.817 9.692 9.809 552,464 +0.18(+1.87%)
Dec 09, 2020 9.676 9.707 9.590 9.629 612,388 -0.07(-0.72%)
Dec 08, 2020 9.622 9.700 9.614 9.700 421,223 +0.08(+0.81%)
Dec 07, 2020 9.653 9.683 9.606 9.622 402,777 -0.05(-0.56%)
Dec 04, 2020 9.668 9.700 9.590 9.676 594,903 +0.04(+0.41%)
Dec 03, 2020 9.629 9.653 9.504 9.637 1,213,359 -0.13(-1.34%)
Dec 02, 2020 9.647 9.779 9.632 9.768 1,028,153 +0.15(+1.56%)
Dec 01, 2020 9.542 9.625 9.534 9.617 580,988 +0.17(+1.83%)
Nov 30, 2020 9.587 9.647 9.429 9.444 1,610,428 -0.13(-1.34%)
Nov 27, 2020 9.632 9.663 9.557 9.572 453,018 +0.19(+2.00%)
Nov 25, 2020 9.331 9.433 9.301 9.384 1,457,924 +0.13(+1.38%)
Nov 24, 2020 9.181 9.271 9.135 9.256 835,277 +0.12(+1.32%)
Nov 23, 2020 9.150 9.173 9.113 9.135 583,216 -0.14(-1.54%)
Nov 20, 2020 9.278 9.309 9.226 9.278 371,158 +0.00(+0.00%)
Nov 19, 2020 9.256 9.286 9.211 9.278 419,299 -0.02(-0.16%)
Nov 18, 2020 9.309 9.376 9.293 9.293 564,163 -0.05(-0.56%)
Nov 17, 2020 9.263 9.361 9.226 9.346 491,853 +0.04(+0.40%)
Nov 16, 2020 9.399 9.399 9.251 9.309 556,435 +0.05(+0.57%)
Nov 13, 2020 8.992 9.301 8.992 9.256 968,361 +0.21(+2.33%)
Nov 12, 2020 9.218 9.233 9.023 9.045 826,557 +0.17(+1.95%)
Nov 11, 2020 8.910 8.910 8.857 8.872 574,134 -0.05(-0.51%)
Nov 10, 2020 8.812 8.962 8.782 8.917 1,043,033 +0.31(+3.58%)
Nov 09, 2020 8.684 8.714 8.533 8.609 1,118,343 +0.15(+1.78%)
Nov 06, 2020 8.511 8.511 8.398 8.458 772,616 -0.04(-0.44%)
Nov 05, 2020 8.518 8.560 8.451 8.496 472,556 +0.10(+1.16%)
Nov 04, 2020 8.308 8.473 8.255 8.398 568,570 -0.01(-0.09%)
Nov 03, 2020 8.383 8.447 8.334 8.406 777,386 -0.08(-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.