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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 7.901 7.936 7.849 7.884 1,344,240 -0.04(-0.55%)
Sep 29, 2022 7.875 7.950 7.840 7.928 1,484,358 -0.09(-1.09%)
Sep 28, 2022 7.893 8.050 7.875 8.015 1,194,976 +0.08(+0.99%)
Sep 27, 2022 7.998 8.072 7.919 7.936 2,004,031 -0.05(-0.66%)
Sep 26, 2022 8.042 8.090 7.989 7.989 1,721,282 -0.23(-2.77%)
Sep 23, 2022 8.305 8.305 8.191 8.217 966,689 -0.24(-2.80%)
Sep 22, 2022 8.489 8.498 8.432 8.454 1,122,777 +0.09(+1.05%)
Sep 21, 2022 8.454 8.458 8.349 8.366 949,217 -0.15(-1.75%)
Sep 20, 2022 8.603 8.603 8.506 8.515 1,423,440 -0.32(-3.57%)
Sep 19, 2022 8.752 8.853 8.739 8.831 746,401 +0.00(+0.00%)
Sep 16, 2022 8.796 8.866 8.783 8.831 1,033,414 -0.07(-0.79%)
Sep 15, 2022 8.857 8.914 8.831 8.901 662,428 +0.03(+0.30%)
Sep 14, 2022 8.857 8.897 8.822 8.875 876,928 -0.04(-0.49%)
Sep 13, 2022 8.980 9.015 8.870 8.919 1,172,314 -0.11(-1.26%)
Sep 12, 2022 8.998 9.085 8.989 9.033 789,606 +0.15(+1.68%)
Sep 09, 2022 8.892 8.919 8.857 8.884 648,945 +0.12(+1.40%)
Sep 08, 2022 8.796 8.805 8.708 8.761 1,304,428 -0.09(-0.99%)
Sep 07, 2022 8.778 8.857 8.743 8.848 1,214,303 +0.05(+0.60%)
Sep 06, 2022 8.813 8.866 8.765 8.796 1,025,214 +0.02(+0.20%)
Sep 02, 2022 8.884 8.941 8.752 8.778 1,437,673 -0.08(-0.89%)
Sep 01, 2022 8.752 8.857 8.743 8.857 1,230,686 +0.01(+0.10%)
Aug 31, 2022 8.857 8.914 8.726 8.848 1,519,732 -0.09(-0.98%)
Aug 30, 2022 8.962 8.962 8.892 8.936 1,274,183 -0.03(-0.29%)
Aug 29, 2022 8.857 8.971 8.840 8.962 1,112,679 +0.25(+2.82%)
Aug 26, 2022 8.831 8.831 8.717 8.717 974,983 -0.18(-2.07%)
Aug 25, 2022 8.857 8.919 8.813 8.901 862,491 +0.04(+0.49%)
Aug 24, 2022 8.831 8.884 8.796 8.857 764,396 -0.14(-1.56%)
Aug 23, 2022 8.962 9.023 8.946 8.998 912,339 -0.04(-0.39%)
Aug 22, 2022 8.954 9.033 8.941 9.033 1,389,214 -0.05(-0.58%)
Aug 19, 2022 9.085 9.125 9.085 9.085 568,806 -0.05(-0.58%)
Aug 18, 2022 9.208 9.208 9.085 9.138 554,957 -0.06(-0.67%)
Aug 17, 2022 9.138 9.221 9.116 9.199 569,715 +0.03(+0.29%)
Aug 16, 2022 9.112 9.234 9.112 9.173 1,247,261 +0.11(+1.26%)
Aug 15, 2022 9.041 9.068 8.998 9.059 694,816 -0.01(-0.10%)
Aug 12, 2022 9.068 9.098 9.036 9.068 402,775 +0.00(+0.00%)
Aug 11, 2022 9.138 9.147 9.068 9.068 612,188 -0.02(-0.19%)
Aug 10, 2022 9.138 9.155 9.068 9.085 975,570 +0.05(+0.58%)
Aug 09, 2022 9.068 9.128 9.028 9.033 1,231,015 +0.14(+1.58%)
Aug 08, 2022 8.998 9.015 8.892 8.892 1,062,251 -0.10(-1.07%)
Aug 05, 2022 8.936 8.998 8.927 8.989 952,643 +0.13(+1.49%)
Aug 04, 2022 8.848 8.866 8.827 8.857 446,028 +0.05(+0.60%)
Aug 03, 2022 8.848 8.857 8.770 8.805 753,605 -0.11(-1.18%)
Aug 02, 2022 9.033 9.059 8.892 8.910 1,034,048 +0.01(+0.10%)
Aug 01, 2022 8.989 8.998 8.901 8.901 882,914 -0.02(-0.20%)
Jul 29, 2022 8.848 8.945 8.831 8.919 622,937 +0.09(+0.99%)
Jul 28, 2022 8.770 8.866 8.717 8.831 1,119,139 -0.23(-2.52%)
Jul 27, 2022 8.989 9.068 8.927 9.059 806,411 +0.04(+0.49%)
Jul 26, 2022 9.024 9.058 8.989 9.015 922,838 -0.14(-1.53%)
Jul 25, 2022 9.147 9.199 9.112 9.155 1,119,540 +0.14(+1.56%)
Jul 22, 2022 9.006 9.072 8.971 9.015 1,060,407 -0.16(-1.72%)
Jul 21, 2022 9.103 9.182 9.063 9.173 639,967 -0.04(-0.38%)
Jul 20, 2022 9.296 9.304 9.192 9.208 988,449 -0.18(-1.96%)
Jul 19, 2022 9.427 9.480 9.383 9.392 722,599 +0.13(+1.42%)
Jul 18, 2022 9.357 9.361 9.243 9.261 1,114,478 -0.02(-0.19%)
Jul 15, 2022 9.278 9.322 9.247 9.278 441,833 +0.05(+0.57%)
Jul 14, 2022 9.120 9.252 9.103 9.226 836,822 -0.19(-2.05%)
Jul 13, 2022 9.383 9.471 9.357 9.418 686,460 +0.00(+0.00%)
Jul 12, 2022 9.366 9.467 9.357 9.418 1,288,216 +0.12(+1.32%)
Jul 11, 2022 9.313 9.366 9.296 9.296 820,220 -0.12(-1.30%)
Jul 08, 2022 9.401 9.436 9.379 9.418 819,796 -0.16(-1.65%)
Jul 07, 2022 9.646 9.651 9.497 9.576 1,168,721 -0.32(-3.19%)
Jul 06, 2022 9.866 9.896 9.796 9.892 821,522 -0.18(-1.74%)
Jul 05, 2022 10.06 10.07 9.901 10.07 934,793 -0.31(-2.96%)
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.