Orange ADR (NY: ORAN )

11.25 USD +0.06 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 11.24 11.27 11.21 11.25 602,414 +0.06(+0.54%)
Jul 22, 2021 11.28 11.29 11.17 11.19 789,579 -0.04(-0.36%)
Jul 21, 2021 11.22 11.27 11.20 11.23 659,329 +0.10(+0.90%)
Jul 20, 2021 11.07 11.16 11.04 11.13 821,294 +0.06(+0.54%)
Jul 19, 2021 11.13 11.14 11.02 11.07 1,145,893 -0.27(-2.38%)
Jul 16, 2021 11.34 11.38 11.28 11.34 608,085 +0.04(+0.35%)
Jul 15, 2021 11.25 11.31 11.22 11.30 616,115 -0.11(-0.96%)
Jul 14, 2021 11.32 11.41 11.29 11.41 711,394 +0.03(+0.26%)
Jul 13, 2021 11.45 11.45 11.36 11.38 785,059 +0.00(+0.00%)
Jul 12, 2021 11.35 11.43 11.32 11.38 1,060,601 +0.09(+0.80%)
Jul 09, 2021 11.29 11.34 11.25 11.29 708,268 +0.19(+1.71%)
Jul 08, 2021 11.09 11.12 11.04 11.10 901,987 -0.07(-0.63%)
Jul 07, 2021 11.11 11.21 11.10 11.17 886,996 -0.14(-1.24%)
Jul 06, 2021 11.35 11.35 11.27 11.31 925,554 -0.10(-0.88%)
Jul 02, 2021 11.38 11.42 11.36 11.41 902,248 -0.08(-0.70%)
Jul 01, 2021 11.48 11.51 11.43 11.49 822,135 +0.05(+0.44%)
Jun 30, 2021 11.46 11.52 11.42 11.44 618,239 +0.00(+0.00%)
Jun 29, 2021 11.46 11.46 11.41 11.44 632,517 -0.02(-0.17%)
Jun 28, 2021 11.51 11.51 11.46 11.46 1,348,879 -0.09(-0.78%)
Jun 25, 2021 11.49 11.55 11.47 11.55 849,327 +0.01(+0.09%)
Jun 24, 2021 11.48 11.56 11.47 11.54 1,176,548 -0.06(-0.52%)
Jun 23, 2021 11.63 11.65 11.56 11.60 1,064,121 -0.21(-1.78%)
Jun 22, 2021 11.83 11.87 11.80 11.81 1,092,426 -0.07(-0.59%)
Jun 21, 2021 11.80 11.88 11.79 11.88 624,529 +0.06(+0.51%)
Jun 18, 2021 11.74 11.84 11.70 11.82 1,441,921 -0.17(-1.42%)
Jun 17, 2021 11.98 12.02 11.95 11.99 687,563 -0.14(-1.15%)
Jun 16, 2021 12.26 12.26 12.12 12.13 543,127 -0.15(-1.22%)
Jun 15, 2021 12.27 12.31 12.25 12.28 398,543 +0.06(+0.49%)
Jun 14, 2021 12.13 12.23 12.12 12.22 744,513 +0.04(+0.33%)
Jun 11, 2021 12.15 12.20 12.10 12.18 971,947 -0.69(-5.36%)
Jun 10, 2021 12.72 12.91 12.72 12.87 1,198,839 -0.05(-0.39%)
Jun 09, 2021 12.95 12.97 12.89 12.92 807,974 +0.04(+0.31%)
Jun 08, 2021 12.77 12.91 12.74 12.88 750,531 -0.04(-0.31%)
Jun 07, 2021 12.91 12.93 12.85 12.92 448,162 +0.05(+0.39%)
Jun 04, 2021 12.82 12.89 12.79 12.87 589,724 +0.00(+0.00%)
Jun 03, 2021 12.83 12.89 12.81 12.87 515,807 -0.06(-0.46%)
Jun 02, 2021 12.85 12.96 12.83 12.93 544,166 +0.08(+0.62%)
Jun 01, 2021 12.83 12.86 12.81 12.85 426,507 +0.05(+0.39%)
May 28, 2021 12.79 12.83 12.75 12.80 342,547 -0.02(-0.16%)
May 27, 2021 12.95 12.98 12.65 12.82 905,594 +0.07(+0.55%)
May 26, 2021 12.78 12.79 12.73 12.75 313,058 -0.11(-0.86%)
May 25, 2021 12.88 12.88 12.81 12.86 256,899 -0.03(-0.23%)
May 24, 2021 12.87 12.92 12.87 12.89 174,607 +0.03(+0.23%)
May 21, 2021 12.88 12.90 12.84 12.86 394,107 +0.04(+0.31%)
May 20, 2021 12.77 12.84 12.75 12.82 396,489 +0.10(+0.79%)
May 19, 2021 12.78 12.78 12.62 12.72 718,459 -0.17(-1.32%)
May 18, 2021 12.87 12.95 12.83 12.89 623,930 -0.12(-0.92%)
May 17, 2021 13.06 13.09 12.99 13.01 536,287 +0.07(+0.54%)
May 14, 2021 12.85 12.95 12.83 12.94 496,779 +0.21(+1.65%)
May 13, 2021 12.57 12.73 12.57 12.73 449,512 +0.05(+0.39%)
May 12, 2021 12.68 12.73 12.66 12.68 398,271 +0.04(+0.32%)
May 11, 2021 12.65 12.69 12.59 12.64 629,967 -0.26(-2.02%)
May 10, 2021 12.91 12.98 12.87 12.90 507,335 +0.11(+0.86%)
May 07, 2021 12.71 12.79 12.69 12.79 325,963 +0.05(+0.39%)
May 06, 2021 12.65 12.77 12.64 12.74 688,691 +0.13(+1.03%)
May 05, 2021 12.57 12.62 12.52 12.61 462,977 -0.03(-0.24%)
May 04, 2021 12.60 12.64 12.55 12.64 634,038 +0.05(+0.40%)
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.