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

Orange ADR (NY: ORAN )

11.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 9.303 9.329 9.241 9.294 1,811,216 -0.09(-0.94%)
Dec 30, 2021 9.400 9.418 9.356 9.382 842,049 -0.01(-0.09%)
Dec 29, 2021 9.391 9.426 9.387 9.391 784,005 +0.01(+0.09%)
Dec 28, 2021 9.382 9.409 9.356 9.382 924,991 +0.02(+0.19%)
Dec 27, 2021 9.329 9.382 9.312 9.365 941,219 +0.07(+0.76%)
Dec 23, 2021 9.338 9.374 9.294 9.294 1,616,156 -0.06(-0.66%)
Dec 22, 2021 9.259 9.356 9.250 9.356 1,646,706 +0.08(+0.85%)
Dec 21, 2021 9.206 9.285 9.192 9.277 4,769,803 +0.11(+1.15%)
Dec 20, 2021 9.109 9.189 9.083 9.171 2,125,812 -0.03(-0.29%)
Dec 17, 2021 9.189 9.224 9.171 9.197 1,785,281 +0.05(+0.58%)
Dec 16, 2021 9.100 9.162 9.100 9.144 1,084,092 +0.08(+0.87%)
Dec 15, 2021 9.056 9.092 9.004 9.065 1,710,067 -0.02(-0.19%)
Dec 14, 2021 9.065 9.136 9.065 9.083 2,004,970 +0.09(+0.98%)
Dec 13, 2021 8.889 8.995 8.863 8.995 1,718,307 +0.15(+1.69%)
Dec 10, 2021 8.810 8.871 8.792 8.845 1,497,543 +0.11(+1.31%)
Dec 09, 2021 8.827 8.827 8.678 8.730 1,870,963 -0.10(-1.12%)
Dec 08, 2021 8.829 8.863 8.812 8.829 1,364,792 +0.03(+0.39%)
Dec 07, 2021 8.889 8.897 8.787 8.795 1,253,996 -0.03(-0.39%)
Dec 06, 2021 8.838 8.923 8.791 8.829 1,706,200 +0.03(+0.29%)
Dec 03, 2021 8.778 8.804 8.761 8.804 1,753,116 -0.12(-1.34%)
Dec 02, 2021 8.949 8.983 8.906 8.923 1,684,804 -0.16(-1.78%)
Dec 01, 2021 9.264 9.277 9.085 9.085 1,359,880 -0.05(-0.56%)
Nov 30, 2021 9.196 9.196 9.136 9.136 1,904,823 -0.06(-0.65%)
Nov 29, 2021 9.238 9.255 9.170 9.196 1,415,221 -0.07(-0.74%)
Nov 26, 2021 9.281 9.328 9.247 9.264 1,263,103 -0.19(-1.98%)
Nov 24, 2021 9.460 9.511 9.426 9.451 631,927 -0.09(-0.98%)
Nov 23, 2021 9.477 9.554 9.460 9.545 943,940 +0.13(+1.36%)
Nov 22, 2021 9.383 9.477 9.358 9.417 793,953 +0.13(+1.38%)
Nov 19, 2021 9.349 9.349 9.264 9.290 2,813,457 -0.18(-1.89%)
Nov 18, 2021 9.486 9.477 9.451 9.468 1,686,457 +0.04(+0.45%)
Nov 17, 2021 9.426 9.451 9.403 9.426 1,376,462 -0.04(-0.45%)
Nov 16, 2021 9.579 9.591 9.460 9.468 807,203 -0.09(-0.98%)
Nov 15, 2021 9.622 9.630 9.562 9.562 539,328 -0.06(-0.62%)
Nov 12, 2021 9.622 9.630 9.601 9.622 1,034,971 -0.02(-0.18%)
Nov 11, 2021 9.639 9.673 9.613 9.639 1,479,029 +0.00(+0.00%)
Nov 10, 2021 9.699 9.630 9.639 645,267 +0.04(+0.44%)
Nov 09, 2021 9.571 9.613 9.537 9.596 1,625,101 +0.09(+0.99%)
Nov 08, 2021 9.511 9.515 9.481 9.503 524,990 +0.01(+0.09%)
Nov 05, 2021 9.434 9.520 9.434 9.494 1,199,102 +0.13(+1.36%)
Nov 04, 2021 9.375 9.375 9.315 9.366 859,460 -0.09(-0.90%)
Nov 03, 2021 9.383 9.486 9.375 9.451 1,057,733 +0.02(+0.18%)
Nov 02, 2021 9.460 9.460 9.388 9.434 755,086 -0.03(-0.36%)
Nov 01, 2021 9.451 9.486 9.434 9.468 1,283,349 +0.17(+1.83%)
Oct 29, 2021 9.324 9.349 9.290 9.298 522,274 -0.13(-1.36%)
Oct 28, 2021 9.400 9.426 9.358 9.426 853,964 +0.03(+0.36%)
Oct 27, 2021 9.400 9.434 9.358 9.392 980,955 +0.04(+0.46%)
Oct 26, 2021 9.272 9.392 9.349 1,525,780 -0.15(-1.61%)
Oct 25, 2021 9.528 9.528 9.486 9.503 700,640 -0.11(-1.15%)
Oct 22, 2021 9.613 9.656 9.579 9.613 624,909 +0.08(+0.80%)
Oct 21, 2021 9.579 9.610 9.532 9.537 717,365 +0.02(+0.18%)
Oct 20, 2021 9.460 9.537 9.451 9.520 632,868 +0.15(+1.64%)
Oct 19, 2021 9.358 9.400 9.358 9.366 614,356 -0.04(-0.45%)
Oct 18, 2021 9.400 9.417 9.349 9.409 657,026 -0.03(-0.36%)
Oct 15, 2021 9.434 9.494 9.417 9.443 576,146 +0.05(+0.54%)
Oct 14, 2021 9.392 9.417 9.366 9.392 680,199 +0.06(+0.64%)
Oct 13, 2021 9.290 9.332 9.255 9.332 568,211 +0.04(+0.46%)
Oct 12, 2021 9.290 9.315 9.247 9.290 534,909 -0.01(-0.09%)
Oct 11, 2021 9.332 9.349 9.290 9.298 612,468 -0.03(-0.37%)
Oct 08, 2021 9.341 9.366 9.315 9.332 448,080 +0.03(+0.37%)
Oct 07, 2021 9.358 9.383 9.281 9.298 998,502 +0.03(+0.28%)
Oct 06, 2021 9.255 9.272 9.187 9.272 786,694 -0.03(-0.28%)
Oct 05, 2021 9.341 9.347 9.290 9.298 1,012,785 -0.02(-0.18%)
Oct 04, 2021 9.238 9.341 9.238 9.315 1,241,524 +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.