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

Orange ADR (NY: ORAN )

11.09 +0.04 (+0.36%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Sep 30, 2020 8.145 8.192 8.106 8.122 698,168 +0.04(+0.48%)
Sep 29, 2020 8.098 8.106 8.020 8.083 704,184 -0.09(-1.05%)
Sep 28, 2020 8.169 8.192 8.137 8.169 666,426 +0.04(+0.48%)
Sep 25, 2020 8.083 8.145 8.020 8.130 701,525 -0.13(-1.61%)
Sep 24, 2020 8.263 8.302 8.169 8.263 784,019 -0.05(-0.56%)
Sep 23, 2020 8.505 8.529 8.302 8.309 610,010 -0.20(-2.39%)
Sep 22, 2020 8.505 8.560 8.427 8.513 470,942 +0.04(+0.46%)
Sep 21, 2020 8.489 8.529 8.364 8.474 955,856 -0.33(-3.73%)
Sep 18, 2020 8.896 8.920 8.732 8.802 620,241 -0.13(-1.49%)
Sep 17, 2020 8.834 8.935 8.826 8.935 365,800 +0.12(+1.33%)
Sep 16, 2020 8.849 8.896 8.818 8.818 336,388 +0.09(+0.99%)
Sep 15, 2020 8.802 8.818 8.724 8.732 441,479 -0.04(-0.45%)
Sep 14, 2020 8.802 8.826 8.755 8.771 392,956 +0.02(+0.27%)
Sep 11, 2020 8.787 8.818 8.709 8.748 328,972 +0.01(+0.09%)
Sep 10, 2020 8.865 8.881 8.724 8.740 548,847 -0.10(-1.15%)
Sep 09, 2020 8.787 8.888 8.755 8.842 694,336 +0.43(+5.12%)
Sep 08, 2020 8.435 8.470 8.388 8.411 651,126 -0.13(-1.47%)
Sep 04, 2020 8.552 8.568 8.427 8.536 528,732 -0.04(-0.46%)
Sep 03, 2020 8.662 8.724 8.529 8.576 658,847 +0.03(+0.37%)
Sep 02, 2020 8.552 8.552 8.443 8.544 548,261 +0.00(+0.00%)
Sep 01, 2020 8.662 8.662 8.505 8.544 682,847 -0.16(-1.89%)
Aug 31, 2020 8.740 8.771 8.685 8.709 463,090 -0.20(-2.20%)
Aug 28, 2020 8.959 8.959 8.865 8.904 505,344 +0.02(+0.26%)
Aug 27, 2020 8.959 8.967 8.834 8.881 454,206 -0.20(-2.16%)
Aug 26, 2020 9.029 9.076 9.006 9.076 340,023 -0.13(-1.44%)
Aug 25, 2020 9.327 9.334 9.170 9.209 389,283 +0.00(+0.00%)
Aug 24, 2020 9.178 9.252 9.155 9.209 503,607 +0.16(+1.73%)
Aug 21, 2020 9.014 9.053 8.959 9.053 1,314,610 -0.06(-0.69%)
Aug 20, 2020 9.061 9.152 9.021 9.115 500,106 -0.10(-1.10%)
Aug 19, 2020 9.311 9.342 9.201 9.217 434,193 +0.07(+0.77%)
Aug 18, 2020 9.178 9.186 9.076 9.147 378,283 +0.05(+0.52%)
Aug 17, 2020 9.139 9.162 9.084 9.100 428,265 +0.00(+0.00%)
Aug 14, 2020 9.100 9.155 9.086 9.100 302,260 -0.13(-1.36%)
Aug 13, 2020 9.288 9.311 9.196 9.225 275,654 +0.00(+0.00%)
Aug 12, 2020 9.241 9.288 9.209 9.225 527,440 +0.21(+2.34%)
Aug 11, 2020 9.162 9.194 9.014 9.014 656,122 +0.05(+0.52%)
Aug 10, 2020 8.943 8.996 8.943 8.967 506,622 +0.05(+0.53%)
Aug 07, 2020 8.881 8.959 8.873 8.920 500,359 -0.12(-1.30%)
Aug 06, 2020 9.006 9.060 8.975 9.037 657,641 -0.20(-2.12%)
Aug 05, 2020 9.272 9.272 9.209 9.233 490,636 -0.05(-0.59%)
Aug 04, 2020 9.178 9.295 9.178 9.288 416,071 +0.12(+1.28%)
Aug 03, 2020 9.155 9.217 9.115 9.170 579,655 +0.05(+0.60%)
Jul 31, 2020 9.248 9.248 9.061 9.115 620,113 -0.16(-1.69%)
Jul 30, 2020 9.194 9.280 9.037 9.272 957,853 -0.33(-3.42%)
Jul 29, 2020 9.601 9.640 9.546 9.601 325,168 +0.13(+1.32%)
Jul 28, 2020 9.491 9.546 9.467 9.475 394,978 -0.02(-0.25%)
Jul 27, 2020 9.554 9.577 9.475 9.499 484,961 -0.19(-1.94%)
Jul 24, 2020 9.687 9.714 9.647 9.687 341,241 -0.05(-0.48%)
Jul 23, 2020 9.734 9.812 9.710 9.734 757,361 -0.11(-1.11%)
Jul 22, 2020 9.859 9.906 9.788 9.843 382,802 +0.09(+0.88%)
Jul 21, 2020 9.812 9.859 9.749 9.757 393,571 -0.14(-1.42%)
Jul 20, 2020 9.874 9.945 9.859 9.898 530,432 +0.05(+0.48%)
Jul 17, 2020 9.757 9.851 9.718 9.851 399,904 +0.13(+1.29%)
Jul 16, 2020 9.741 9.827 9.702 9.726 351,941 +0.03(+0.32%)
Jul 15, 2020 9.663 9.737 9.655 9.694 450,671 +0.02(+0.24%)
Jul 14, 2020 9.601 9.749 9.593 9.671 621,012 +0.34(+3.69%)
Jul 13, 2020 9.467 9.491 9.303 9.327 612,750 +0.09(+0.93%)
Jul 10, 2020 9.186 9.287 9.155 9.241 366,291 +0.08(+0.85%)
Jul 09, 2020 9.334 9.342 9.139 9.162 444,908 -0.18(-1.93%)
Jul 08, 2020 9.334 9.366 9.288 9.342 466,934 -0.01(-0.08%)
Jul 07, 2020 9.342 9.452 9.311 9.350 468,732 -0.31(-3.16%)
Jul 06, 2020 9.773 9.780 9.608 9.655 779,951 +0.23(+2.49%)
Jul 02, 2020 9.514 9.569 9.366 9.421 453,710 +0.13(+1.43%)
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.