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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2023 11.06 11.09 11.01 11.01 284,260 -0.11(-0.96%)
Jul 28, 2023 11.10 11.16 11.07 11.12 328,381 -0.04(-0.35%)
Jul 27, 2023 11.27 11.28 11.16 11.16 350,614 -0.14(-1.21%)
Jul 26, 2023 11.16 11.31 11.13 11.30 393,992 -0.31(-2.68%)
Jul 25, 2023 11.58 11.61 11.52 11.61 259,966 -0.11(-0.91%)
Jul 24, 2023 11.70 11.75 11.68 11.71 233,067 +0.04(+0.33%)
Jul 21, 2023 11.69 11.69 11.60 11.68 258,839 -0.01(-0.08%)
Jul 20, 2023 11.69 11.75 11.67 11.69 335,363 +0.16(+1.35%)
Jul 19, 2023 11.52 11.55 11.48 11.53 332,572 +0.18(+1.54%)
Jul 18, 2023 11.34 11.39 11.33 11.35 485,818 -0.14(-1.19%)
Jul 17, 2023 11.51 11.52 11.45 11.49 422,587 +0.05(+0.43%)
Jul 14, 2023 11.47 11.50 11.41 11.44 333,215 +0.04(+0.34%)
Jul 13, 2023 11.38 11.40 11.34 11.40 255,267 +0.07(+0.60%)
Jul 12, 2023 11.24 11.33 11.24 11.33 278,073 +0.16(+1.39%)
Jul 11, 2023 11.09 11.18 11.09 11.18 317,018 +0.11(+0.97%)
Jul 10, 2023 11.08 11.10 11.05 11.07 364,981 +0.07(+0.62%)
Jul 07, 2023 10.91 11.01 10.87 11.00 491,500 -0.02(-0.18%)
Jul 06, 2023 11.06 11.07 10.99 11.02 447,405 -0.13(-1.13%)
Jul 05, 2023 11.19 11.19 11.11 11.15 608,406 -0.19(-1.72%)
Jul 03, 2023 11.33 11.34 11.31 11.34 154,096 +0.01(+0.09%)
Jun 30, 2023 11.39 11.42 11.33 11.33 261,203 +0.00(+0.00%)
Jun 29, 2023 11.30 11.41 11.30 11.33 448,915 +0.17(+1.48%)
Jun 28, 2023 11.15 11.19 11.12 11.17 756,826 +0.03(+0.26%)
Jun 27, 2023 11.08 11.15 11.08 11.14 519,290 +0.17(+1.51%)
Jun 26, 2023 10.99 11.00 10.95 10.97 434,592 +0.03(+0.27%)
Jun 23, 2023 10.92 10.96 10.92 10.95 479,140 +0.05(+0.45%)
Jun 22, 2023 10.91 10.92 10.85 10.90 377,294 -0.11(-0.97%)
Jun 21, 2023 10.92 11.00 10.90 11.00 491,306 +0.13(+1.16%)
Jun 20, 2023 10.91 10.93 10.84 10.88 729,475 -0.11(-0.98%)
Jun 16, 2023 11.08 11.12 10.97 10.98 2,333,516 -0.09(-0.79%)
Jun 15, 2023 11.00 11.07 10.99 11.07 535,322 -1.07(-8.83%)
May 08, 2023 12.18 12.18 12.10 12.14 214,357 +0.01(+0.08%)
May 05, 2023 12.10 12.13 12.05 12.13 350,151 -0.04(-0.31%)
May 04, 2023 12.15 12.17 12.11 12.17 461,894 -0.03(-0.23%)
May 03, 2023 12.19 12.25 12.17 12.20 381,067 +0.09(+0.78%)
May 02, 2023 11.99 12.13 11.96 12.11 933,864 -0.12(-1.00%)
May 01, 2023 12.26 12.29 12.22 12.23 276,784 -0.03(-0.23%)
Apr 28, 2023 12.25 12.30 12.24 12.26 328,439 -0.06(-0.46%)
Apr 27, 2023 12.21 12.31 12.20 12.31 512,331 +0.18(+1.47%)
Apr 26, 2023 12.09 12.17 12.09 12.13 433,301 +0.31(+2.63%)
Apr 25, 2023 11.78 11.83 11.74 11.82 270,702 -0.01(-0.08%)
Apr 24, 2023 11.90 11.90 11.81 11.83 361,056 -0.08(-0.71%)
Apr 21, 2023 11.93 11.95 11.89 11.92 330,430 +0.03(+0.24%)
Apr 20, 2023 11.89 11.91 11.83 11.89 358,816 +0.03(+0.24%)
Apr 19, 2023 11.88 11.89 11.82 11.86 523,965 +0.03(+0.24%)
Apr 18, 2023 11.87 11.89 11.82 11.83 277,550 +0.12(+1.05%)
Apr 17, 2023 11.77 11.78 11.71 11.71 414,325 -0.04(-0.32%)
Apr 14, 2023 11.75 11.76 11.65 11.75 586,730 -0.10(-0.87%)
Apr 13, 2023 11.76 11.86 11.76 11.85 207,730 -0.01(-0.08%)
Apr 12, 2023 11.85 11.90 11.82 11.86 315,871 +0.08(+0.72%)
Apr 11, 2023 11.78 11.80 11.73 11.78 370,471 +0.00(+0.00%)
Apr 10, 2023 11.75 11.78 11.67 11.78 280,475 +0.03(+0.24%)
Apr 06, 2023 11.80 11.86 11.73 11.75 493,644 +0.13(+1.13%)
Apr 05, 2023 11.62 11.65 11.59 11.62 321,336 +0.23(+1.98%)
Apr 04, 2023 11.38 11.41 11.35 11.39 291,449 +0.05(+0.41%)
Apr 03, 2023 11.26 11.34 11.22 11.34 285,014 +0.11(+1.01%)
Mar 31, 2023 11.28 11.30 11.20 11.23 349,810 +0.06(+0.51%)
Mar 30, 2023 11.16 11.17 11.11 11.17 304,840 +0.08(+0.76%)
Mar 29, 2023 11.09 11.12 11.06 11.09 317,941 -0.03(-0.25%)
Mar 28, 2023 11.11 11.12 11.08 11.12 402,901 +0.00(+0.00%)
Mar 27, 2023 11.17 11.19 11.07 11.12 494,203 +0.23(+2.07%)
Mar 24, 2023 10.81 10.89 10.78 10.89 527,760 -0.16(-1.45%)
Mar 23, 2023 11.17 11.19 11.03 11.05 381,565 +0.00(+0.00%)
Mar 22, 2023 11.05 11.12 11.02 11.05 428,479 +0.06(+0.51%)
Mar 21, 2023 11.04 11.07 10.98 11.00 498,956 +0.14(+1.30%)
Mar 20, 2023 10.78 10.86 10.76 10.85 596,709 +0.20(+1.86%)
Mar 17, 2023 10.66 10.70 10.63 10.66 791,592 -0.08(-0.79%)
Mar 16, 2023 10.73 10.76 10.68 10.74 1,147,723 +0.00(+0.00%)
Mar 15, 2023 10.62 10.79 10.62 10.74 761,929 -0.12(-1.13%)
Mar 14, 2023 10.86 10.86 10.79 10.86 440,105 +0.02(+0.17%)
Mar 13, 2023 10.85 10.89 10.81 10.84 699,524 +0.00(+0.00%)
Mar 10, 2023 10.87 10.94 10.84 10.84 473,299 +0.06(+0.52%)
Mar 09, 2023 10.80 10.83 10.76 10.79 393,614 -0.01(-0.09%)
Mar 08, 2023 10.77 10.82 10.75 10.80 328,430 +0.07(+0.61%)
Mar 07, 2023 10.88 10.88 10.67 10.73 469,167 -0.24(-2.23%)
Mar 06, 2023 10.91 10.98 10.90 10.98 362,791 +0.13(+1.22%)
Mar 03, 2023 10.78 10.84 10.76 10.84 441,073 +0.04(+0.35%)
Mar 02, 2023 10.77 10.81 10.74 10.81 363,761 -0.02(-0.17%)
Mar 01, 2023 10.86 10.86 10.77 10.83 304,294 +0.02(+0.17%)
Feb 28, 2023 10.89 10.89 10.78 10.81 474,739 -0.10(-0.95%)
Feb 27, 2023 10.86 10.91 10.84 10.91 396,249 +0.05(+0.43%)
Feb 24, 2023 10.78 10.87 10.76 10.86 383,916 +0.03(+0.26%)
Feb 23, 2023 10.79 10.84 10.75 10.84 404,519 -0.11(-1.03%)
Feb 22, 2023 10.95 10.98 10.89 10.95 544,280 +0.13(+1.22%)
Feb 21, 2023 10.84 10.84 10.78 10.82 439,803 -0.02(-0.17%)
Feb 17, 2023 10.74 10.84 10.70 10.84 492,525 +0.17(+1.59%)
Feb 16, 2023 10.63 10.75 10.60 10.67 693,185 +0.61(+6.09%)
Feb 15, 2023 10.04 10.09 10.02 10.05 564,751 +0.00(+0.00%)
Feb 14, 2023 10.04 10.08 10.01 10.05 476,312 +0.21(+2.10%)
Feb 13, 2023 9.819 9.856 9.809 9.847 391,684 +0.08(+0.77%)
Feb 10, 2023 9.706 9.791 9.706 9.772 310,075 +0.08(+0.78%)
Feb 09, 2023 9.791 9.791 9.654 9.696 432,839 -0.07(-0.68%)
Feb 08, 2023 9.781 9.791 9.725 9.762 348,490 +0.09(+0.97%)
Feb 07, 2023 9.649 9.694 9.612 9.668 549,543 -0.05(-0.48%)
Feb 06, 2023 9.743 9.743 9.668 9.715 412,420 -0.08(-0.77%)
Feb 03, 2023 9.951 9.960 9.781 9.791 644,874 -0.20(-1.98%)
Feb 02, 2023 9.960 9.988 9.913 9.988 736,243 -0.08(-0.84%)
Feb 01, 2023 9.922 10.08 9.913 10.07 566,798 +0.09(+0.94%)
Jan 31, 2023 9.913 9.988 9.894 9.979 611,660 +0.09(+0.95%)
Jan 30, 2023 9.856 9.899 9.856 9.885 704,201 +0.09(+0.96%)
Jan 27, 2023 9.743 9.791 9.720 9.791 359,067 -0.06(-0.57%)
Jan 26, 2023 9.838 9.856 9.800 9.847 463,366 -0.07(-0.66%)
Jan 25, 2023 9.819 9.922 9.809 9.913 606,704 +0.01(+0.10%)
Jan 24, 2023 9.828 9.927 9.805 9.904 560,285 +0.05(+0.48%)
Jan 23, 2023 9.838 9.866 9.809 9.856 314,812 -0.03(-0.29%)
Jan 20, 2023 9.828 9.885 9.791 9.885 361,354 +0.11(+1.16%)
Jan 19, 2023 9.743 9.800 9.687 9.772 441,025 +0.00(+0.00%)
Jan 18, 2023 9.904 9.904 9.772 9.772 389,290 -0.09(-0.95%)
Jan 17, 2023 9.904 9.932 9.842 9.866 668,751 -0.27(-2.69%)
Jan 13, 2023 10.08 10.14 10.07 10.14 744,550 -0.02(-0.19%)
Jan 12, 2023 10.06 10.16 10.02 10.16 511,385 +0.23(+2.27%)
Jan 11, 2023 9.988 9.993 9.871 9.932 661,965 -0.03(-0.28%)
Jan 10, 2023 9.969 9.998 9.951 9.960 425,461 +0.06(+0.57%)
Jan 09, 2023 9.941 9.984 9.904 9.904 1,271,690 -0.05(-0.47%)
Jan 06, 2023 9.847 9.951 9.819 9.951 684,926 +0.10(+1.05%)
Jan 05, 2023 9.781 9.856 9.753 9.847 617,627 +0.08(+0.87%)
Jan 04, 2023 9.734 9.800 9.725 9.762 845,369 +0.24(+2.57%)
Jan 03, 2023 9.442 9.518 9.428 9.518 833,700 +0.22(+2.33%)
Dec 30, 2022 9.386 9.391 9.287 9.301 715,508 -0.08(-0.80%)
Dec 29, 2022 9.358 9.406 9.348 9.376 628,723 +0.11(+1.22%)
Dec 28, 2022 9.358 9.395 9.254 9.263 575,738 -0.09(-1.01%)
Dec 27, 2022 9.320 9.367 9.310 9.358 549,518 +0.01(+0.10%)
Dec 23, 2022 9.320 9.348 9.295 9.348 641,203 +0.07(+0.71%)
Dec 22, 2022 9.235 9.292 9.226 9.282 698,213 +0.06(+0.61%)
Dec 21, 2022 9.179 9.226 9.154 9.226 554,664 +0.14(+1.55%)
Dec 20, 2022 9.094 9.149 9.056 9.085 990,034 -0.10(-1.13%)
Dec 19, 2022 9.226 9.235 9.150 9.188 792,803 +0.00(+0.00%)
Dec 16, 2022 9.150 9.188 9.075 9.188 1,664,142 -0.03(-0.31%)
Dec 15, 2022 9.329 9.348 9.216 9.216 858,683 -0.07(-0.71%)
Dec 14, 2022 9.235 9.353 9.235 9.282 1,384,867 +0.04(+0.41%)
Dec 13, 2022 9.320 9.358 9.174 9.245 2,288,265 +0.03(+0.31%)
Dec 12, 2022 9.216 9.235 9.169 9.216 585,779 +0.04(+0.41%)
Dec 09, 2022 9.132 9.245 9.132 9.179 732,770 +0.00(+0.00%)
Dec 08, 2022 9.132 9.179 9.122 9.179 522,544 -0.04(-0.41%)
Dec 07, 2022 9.226 9.259 9.197 9.216 823,412 -0.15(-1.61%)
Dec 06, 2022 9.310 9.367 9.292 9.367 586,122 +0.13(+1.43%)
Dec 05, 2022 9.282 9.320 9.216 9.235 626,809 -0.03(-0.30%)
Dec 02, 2022 9.226 9.296 9.207 9.263 616,113 -0.13(-1.40%)
Dec 01, 2022 9.358 9.433 9.342 9.395 968,784 +0.10(+1.05%)
Nov 30, 2022 9.233 9.297 9.169 9.297 1,440,483 +0.05(+0.49%)
Nov 29, 2022 9.206 9.297 9.197 9.251 701,865 -0.04(-0.39%)
Nov 28, 2022 9.370 9.379 9.261 9.288 573,133 -0.09(-0.97%)
Nov 25, 2022 9.352 9.407 9.352 9.379 291,497 +0.05(+0.59%)
Nov 23, 2022 9.297 9.324 9.251 9.324 505,097 +0.05(+0.49%)
Nov 22, 2022 9.215 9.279 9.215 9.279 650,495 +0.20(+2.21%)
Nov 21, 2022 9.251 9.261 8.987 9.078 2,106,340 -0.17(-1.87%)
Nov 18, 2022 9.242 9.279 9.210 9.251 766,298 +0.07(+0.80%)
Nov 17, 2022 9.078 9.188 9.078 9.178 767,377 -0.02(-0.20%)
Nov 16, 2022 9.142 9.233 9.133 9.197 550,881 +0.00(+0.00%)
Nov 15, 2022 9.251 9.251 9.128 9.197 780,128 +0.05(+0.60%)
Nov 14, 2022 9.215 9.261 9.142 9.142 861,157 +0.03(+0.30%)
Nov 11, 2022 9.060 9.115 8.982 9.115 518,787 +0.04(+0.40%)
Nov 10, 2022 9.069 9.110 8.987 9.078 731,349 +0.21(+2.37%)
Nov 09, 2022 8.859 8.905 8.818 8.868 630,169 -0.10(-1.12%)
Nov 08, 2022 8.932 9.001 8.905 8.969 651,921 +0.06(+0.72%)
Nov 07, 2022 8.841 8.905 8.822 8.905 601,570 +0.05(+0.51%)
Nov 04, 2022 8.777 8.887 8.741 8.859 657,476 +0.23(+2.64%)
Nov 03, 2022 8.631 8.636 8.576 8.631 568,939 -0.13(-1.46%)
Nov 02, 2022 8.786 8.896 8.736 8.759 783,195 +0.05(+0.52%)
Nov 01, 2022 8.786 8.818 8.686 8.713 671,618 +0.03(+0.32%)
Oct 31, 2022 8.649 8.700 8.617 8.686 835,202 -0.01(-0.11%)
Oct 28, 2022 8.658 8.719 8.631 8.695 632,423 +0.15(+1.71%)
Oct 27, 2022 8.585 8.631 8.522 8.549 852,978 -0.11(-1.26%)
Oct 26, 2022 8.585 8.668 8.585 8.658 872,307 +0.15(+1.71%)
Oct 25, 2022 8.357 8.585 8.335 8.512 1,130,069 -0.05(-0.64%)
Oct 24, 2022 8.494 8.585 8.485 8.567 1,558,611 +0.12(+1.40%)
Oct 21, 2022 8.357 8.481 8.321 8.449 1,815,832 +0.06(+0.76%)
Oct 20, 2022 8.376 8.467 8.357 8.385 1,087,043 -0.06(-0.76%)
Oct 19, 2022 8.458 8.531 8.412 8.449 1,188,112 +0.05(+0.54%)
Oct 18, 2022 8.467 8.467 8.357 8.403 1,336,624 +0.03(+0.33%)
Oct 17, 2022 8.348 8.412 8.339 8.376 819,282 +0.17(+2.11%)
Oct 14, 2022 8.266 8.275 8.193 8.202 971,094 -0.06(-0.77%)
Oct 13, 2022 8.120 8.303 8.102 8.266 1,059,263 +0.17(+2.14%)
Oct 12, 2022 8.075 8.175 8.038 8.093 1,107,680 -0.05(-0.67%)
Oct 11, 2022 8.157 8.257 8.129 8.148 1,421,926 +0.01(+0.11%)
Oct 10, 2022 8.175 8.228 8.138 8.138 1,078,665 +0.02(+0.22%)
Oct 07, 2022 8.157 8.208 8.120 8.120 1,107,798 +0.04(+0.45%)
Oct 06, 2022 8.193 8.202 8.075 8.084 908,175 -0.26(-3.17%)
Oct 05, 2022 8.357 8.403 8.280 8.348 1,302,833 -0.25(-2.87%)
Oct 04, 2022 8.540 8.599 8.522 8.595 1,836,798 +0.18(+2.17%)
Oct 03, 2022 8.394 8.439 8.359 8.412 957,512 +0.21(+2.56%)
Sep 30, 2022 8.220 8.257 8.166 8.202 1,292,050 -0.05(-0.55%)
Sep 29, 2022 8.193 8.271 8.157 8.248 1,426,727 -0.09(-1.09%)
Sep 28, 2022 8.211 8.376 8.193 8.339 1,148,580 +0.08(+0.99%)
Sep 27, 2022 8.321 8.398 8.239 8.257 1,926,224 -0.05(-0.66%)
Sep 26, 2022 8.366 8.417 8.312 8.312 1,654,452 -0.24(-2.77%)
Sep 23, 2022 8.640 8.640 8.522 8.549 929,156 -0.25(-2.80%)
Sep 22, 2022 8.832 8.841 8.772 8.795 1,079,185 +0.09(+1.05%)
Sep 21, 2022 8.795 8.800 8.686 8.704 912,363 -0.16(-1.75%)
Sep 20, 2022 8.950 8.950 8.850 8.859 1,368,174 -0.33(-3.57%)
Sep 19, 2022 9.106 9.210 9.092 9.188 717,421 +0.00(+0.00%)
Sep 16, 2022 9.151 9.224 9.137 9.188 993,291 -0.07(-0.79%)
Sep 15, 2022 9.215 9.274 9.188 9.261 636,709 +0.03(+0.30%)
Sep 14, 2022 9.215 9.256 9.178 9.233 842,881 -0.05(-0.49%)
Sep 13, 2022 9.343 9.379 9.229 9.279 1,126,799 -0.12(-1.26%)
Sep 12, 2022 9.361 9.452 9.352 9.397 758,949 +0.16(+1.68%)
Sep 09, 2022 9.251 9.279 9.215 9.242 623,749 +0.13(+1.40%)
Sep 08, 2022 9.151 9.160 9.060 9.115 1,253,783 -0.09(-0.99%)
Sep 07, 2022 9.133 9.215 9.096 9.206 1,167,157 +0.05(+0.60%)
Sep 06, 2022 9.169 9.224 9.119 9.151 985,410 +0.02(+0.20%)
Sep 02, 2022 9.242 9.302 9.106 9.133 1,381,855 -0.08(-0.89%)
Sep 01, 2022 9.106 9.215 9.096 9.215 1,182,904 +0.01(+0.10%)
Aug 31, 2022 9.215 9.274 9.078 9.206 1,460,728 -0.09(-0.98%)
Aug 30, 2022 9.324 9.324 9.251 9.297 1,224,712 -0.03(-0.29%)
Aug 29, 2022 9.215 9.334 9.197 9.324 1,069,479 +0.26(+2.82%)
Aug 26, 2022 9.188 9.188 9.069 9.069 937,129 -0.19(-2.07%)
Aug 25, 2022 9.215 9.279 9.169 9.261 829,005 +0.05(+0.50%)
Aug 24, 2022 9.188 9.242 9.151 9.215 734,718 -0.15(-1.56%)
Aug 23, 2022 9.324 9.388 9.307 9.361 876,917 -0.04(-0.39%)
Aug 22, 2022 9.315 9.397 9.302 9.397 1,335,278 -0.05(-0.58%)
Aug 19, 2022 9.452 9.493 9.452 9.452 546,722 -0.05(-0.58%)
Aug 18, 2022 9.580 9.580 9.452 9.507 533,410 -0.06(-0.67%)
Aug 17, 2022 9.507 9.594 9.484 9.571 547,595 +0.03(+0.29%)
Aug 16, 2022 9.480 9.607 9.480 9.543 1,198,836 +0.12(+1.26%)
Aug 15, 2022 9.407 9.434 9.361 9.425 667,840 -0.01(-0.10%)
Aug 12, 2022 9.434 9.466 9.401 9.434 387,137 +0.00(+0.00%)
Aug 11, 2022 9.507 9.516 9.434 9.434 588,420 -0.02(-0.19%)
Aug 10, 2022 9.507 9.525 9.434 9.452 937,694 +0.05(+0.58%)
Aug 09, 2022 9.434 9.497 9.393 9.397 1,183,221 +0.15(+1.58%)
Aug 08, 2022 9.361 9.379 9.251 9.251 1,021,009 -0.10(-1.07%)
Aug 05, 2022 9.297 9.361 9.288 9.352 915,657 +0.14(+1.49%)
Aug 04, 2022 9.206 9.224 9.183 9.215 428,711 +0.05(+0.60%)
Aug 03, 2022 9.206 9.215 9.124 9.160 724,346 -0.11(-1.18%)
Aug 02, 2022 9.397 9.425 9.251 9.270 993,901 +0.01(+0.10%)
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.