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 (%)
Dec 31, 2021 9.280 9.306 9.218 9.271 1,815,730 -0.09(-0.94%)
Dec 30, 2021 9.377 9.394 9.333 9.359 844,147 -0.01(-0.09%)
Dec 29, 2021 9.368 9.403 9.363 9.368 785,958 +0.01(+0.09%)
Dec 28, 2021 9.359 9.385 9.333 9.359 927,297 +0.02(+0.19%)
Dec 27, 2021 9.306 9.359 9.289 9.341 943,565 +0.07(+0.76%)
Dec 23, 2021 9.315 9.350 9.271 9.271 1,620,183 -0.06(-0.66%)
Dec 22, 2021 9.236 9.333 9.227 9.333 1,650,810 +0.08(+0.85%)
Dec 21, 2021 9.183 9.262 9.170 9.254 4,781,690 +0.11(+1.15%)
Dec 20, 2021 9.087 9.166 9.060 9.148 2,131,109 -0.03(-0.29%)
Dec 17, 2021 9.166 9.201 9.148 9.174 1,789,730 +0.05(+0.58%)
Dec 16, 2021 9.078 9.139 9.078 9.122 1,086,794 +0.08(+0.87%)
Dec 15, 2021 9.034 9.069 8.981 9.043 1,714,329 -0.02(-0.19%)
Dec 14, 2021 9.043 9.113 9.043 9.060 2,009,966 +0.09(+0.98%)
Dec 13, 2021 8.867 8.972 8.841 8.972 1,722,589 +0.15(+1.69%)
Dec 10, 2021 8.788 8.849 8.770 8.823 1,501,275 +0.11(+1.31%)
Dec 09, 2021 8.805 8.805 8.656 8.709 1,875,625 -0.10(-1.12%)
Dec 08, 2021 8.807 8.841 8.790 8.807 1,368,193 +0.03(+0.39%)
Dec 07, 2021 8.867 8.875 8.765 8.773 1,257,122 -0.03(-0.39%)
Dec 06, 2021 8.816 8.901 8.769 8.807 1,710,452 +0.03(+0.29%)
Dec 03, 2021 8.756 8.782 8.739 8.782 1,757,485 -0.12(-1.34%)
Dec 02, 2021 8.926 8.960 8.884 8.901 1,689,003 -0.16(-1.78%)
Dec 01, 2021 9.241 9.254 9.062 9.062 1,363,269 -0.05(-0.56%)
Nov 30, 2021 9.173 9.173 9.113 9.113 1,909,570 -0.06(-0.65%)
Nov 29, 2021 9.215 9.232 9.147 9.173 1,418,747 -0.07(-0.74%)
Nov 26, 2021 9.258 9.305 9.224 9.241 1,266,251 -0.19(-1.98%)
Nov 24, 2021 9.436 9.487 9.403 9.428 633,502 -0.09(-0.98%)
Nov 23, 2021 9.453 9.530 9.436 9.521 946,293 +0.13(+1.36%)
Nov 22, 2021 9.360 9.453 9.334 9.394 795,932 +0.13(+1.38%)
Nov 19, 2021 9.326 9.326 9.241 9.266 2,820,469 -0.18(-1.89%)
Nov 18, 2021 9.462 9.453 9.428 9.445 1,690,660 +0.04(+0.45%)
Nov 17, 2021 9.402 9.428 9.379 9.402 1,379,892 -0.04(-0.45%)
Nov 16, 2021 9.555 9.567 9.436 9.445 809,215 -0.09(-0.98%)
Nov 15, 2021 9.598 9.606 9.538 9.538 540,672 -0.06(-0.62%)
Nov 12, 2021 9.598 9.606 9.577 9.598 1,037,550 -0.02(-0.18%)
Nov 11, 2021 9.615 9.649 9.589 9.615 1,482,715 +0.00(+0.00%)
Nov 10, 2021 9.674 9.606 9.615 646,875 +0.04(+0.44%)
Nov 09, 2021 9.547 9.589 9.513 9.572 1,629,151 +0.09(+0.99%)
Nov 08, 2021 9.487 9.492 9.458 9.479 526,298 +0.01(+0.09%)
Nov 05, 2021 9.411 9.496 9.411 9.470 1,202,090 +0.13(+1.36%)
Nov 04, 2021 9.351 9.351 9.292 9.343 861,602 -0.09(-0.90%)
Nov 03, 2021 9.360 9.462 9.352 9.428 1,060,369 +0.02(+0.18%)
Nov 02, 2021 9.436 9.436 9.364 9.411 756,967 -0.03(-0.36%)
Nov 01, 2021 9.428 9.462 9.411 9.445 1,286,548 +0.17(+1.83%)
Oct 29, 2021 9.300 9.326 9.266 9.275 523,576 -0.13(-1.36%)
Oct 28, 2021 9.377 9.402 9.334 9.402 856,092 +0.03(+0.36%)
Oct 27, 2021 9.377 9.411 9.334 9.368 983,400 +0.04(+0.46%)
Oct 26, 2021 9.249 9.368 9.326 1,529,582 -0.15(-1.61%)
Oct 25, 2021 9.504 9.504 9.462 9.479 702,386 -0.11(-1.15%)
Oct 22, 2021 9.589 9.632 9.555 9.589 626,466 +0.08(+0.80%)
Oct 21, 2021 9.555 9.586 9.509 9.513 719,153 +0.02(+0.18%)
Oct 20, 2021 9.436 9.513 9.428 9.496 634,445 +0.15(+1.64%)
Oct 19, 2021 9.334 9.377 9.334 9.343 615,887 -0.04(-0.45%)
Oct 18, 2021 9.377 9.394 9.326 9.385 658,664 -0.03(-0.36%)
Oct 15, 2021 9.411 9.470 9.394 9.419 577,582 +0.05(+0.54%)
Oct 14, 2021 9.368 9.394 9.343 9.368 681,894 +0.06(+0.64%)
Oct 13, 2021 9.266 9.309 9.232 9.309 569,627 +0.04(+0.46%)
Oct 12, 2021 9.266 9.292 9.224 9.266 536,242 -0.01(-0.09%)
Oct 11, 2021 9.309 9.326 9.266 9.275 613,994 -0.03(-0.37%)
Oct 08, 2021 9.317 9.343 9.292 9.309 449,197 +0.03(+0.37%)
Oct 07, 2021 9.334 9.360 9.258 9.275 1,000,990 +0.03(+0.28%)
Oct 06, 2021 9.232 9.249 9.164 9.249 788,654 -0.03(-0.28%)
Oct 05, 2021 9.317 9.324 9.266 9.275 1,015,309 -0.02(-0.18%)
Oct 04, 2021 9.215 9.317 9.215 9.292 1,244,618 +0.13(+1.39%)
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.