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

Orange ADR (NY: ORAN )

12.04 -0.15 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 9.179 9.245 9.130 9.138 1,030,716 +0.05(+0.54%)
Jul 29, 2021 9.113 9.154 9.018 9.089 1,893,007 -0.33(-3.48%)
Jul 28, 2021 9.359 9.417 9.327 9.417 846,146 +0.02(+0.17%)
Jul 27, 2021 9.327 9.421 9.302 9.400 1,058,385 +0.03(+0.35%)
Jul 26, 2021 9.261 9.368 9.261 9.368 929,277 +0.15(+1.60%)
Jul 23, 2021 9.212 9.236 9.188 9.220 735,048 +0.05(+0.54%)
Jul 22, 2021 9.245 9.253 9.154 9.171 963,421 -0.03(-0.36%)
Jul 21, 2021 9.195 9.236 9.181 9.204 804,494 +0.08(+0.90%)
Jul 20, 2021 9.072 9.146 9.048 9.122 1,002,119 +0.05(+0.54%)
Jul 19, 2021 9.122 9.130 9.032 9.072 1,398,185 -0.22(-2.38%)
Jul 16, 2021 9.294 9.327 9.245 9.294 741,967 +0.03(+0.35%)
Jul 15, 2021 9.220 9.269 9.196 9.261 751,765 -0.09(-0.96%)
Jul 14, 2021 9.277 9.351 9.253 9.351 868,022 +0.02(+0.26%)
Jul 13, 2021 9.384 9.386 9.306 9.327 957,906 +0.00(+0.00%)
Jul 12, 2021 9.302 9.368 9.277 9.327 1,294,114 +0.07(+0.80%)
Jul 09, 2021 9.253 9.290 9.220 9.253 864,208 +0.16(+1.71%)
Jul 08, 2021 9.089 9.113 9.048 9.097 1,100,578 -0.06(-0.63%)
Jul 07, 2021 9.105 9.183 9.097 9.154 1,082,287 -0.11(-1.24%)
Jul 06, 2021 9.302 9.302 9.236 9.269 1,129,334 -0.08(-0.88%)
Jul 02, 2021 9.327 9.359 9.310 9.351 1,100,897 -0.07(-0.70%)
Jul 01, 2021 9.409 9.433 9.368 9.417 1,003,145 +0.04(+0.44%)
Jun 30, 2021 9.392 9.441 9.359 9.376 754,357 +0.00(+0.00%)
Jun 29, 2021 9.392 9.392 9.351 9.376 771,779 -0.02(-0.17%)
Jun 28, 2021 9.433 9.433 9.392 9.392 1,645,863 -0.07(-0.78%)
Jun 25, 2021 9.417 9.470 9.400 9.466 1,036,324 +0.01(+0.09%)
Jun 24, 2021 9.409 9.474 9.400 9.458 1,435,590 -0.05(-0.52%)
Jun 23, 2021 9.531 9.548 9.474 9.507 1,298,409 -0.17(-1.78%)
Jun 22, 2021 9.695 9.728 9.671 9.679 1,332,946 -0.06(-0.59%)
Jun 21, 2021 9.671 9.736 9.663 9.736 762,032 +0.05(+0.51%)
Jun 18, 2021 9.622 9.704 9.591 9.687 1,759,390 -0.14(-1.42%)
Jun 17, 2021 9.818 9.851 9.794 9.826 838,944 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.933 9.941 662,707 -0.12(-1.22%)
Jun 15, 2021 10.06 10.09 10.04 10.06 486,290 +0.05(+0.49%)
Jun 14, 2021 9.941 10.02 9.933 10.02 908,433 +0.03(+0.33%)
Jun 11, 2021 9.958 9.999 9.917 9.982 1,185,941 -0.07(-0.68%)
Jun 10, 2021 9.934 10.08 9.934 10.05 1,535,069 -0.04(-0.39%)
Jun 09, 2021 10.11 10.13 10.07 10.09 1,034,581 +0.03(+0.31%)
Jun 08, 2021 9.973 10.08 9.950 10.06 961,027 -0.03(-0.31%)
Jun 07, 2021 10.08 10.10 10.04 10.09 573,855 +0.04(+0.39%)
Jun 04, 2021 10.01 10.07 9.989 10.05 755,120 +0.00(+0.00%)
Jun 03, 2021 10.02 10.07 10.00 10.05 660,471 -0.05(-0.46%)
Jun 02, 2021 10.04 10.12 10.02 10.10 696,784 +0.06(+0.62%)
Jun 01, 2021 10.02 10.04 10.00 10.04 546,126 +0.04(+0.39%)
May 28, 2021 9.989 10.02 9.957 9.996 438,618 -0.02(-0.16%)
May 27, 2021 10.11 10.14 9.879 10.01 1,159,579 +0.05(+0.55%)
May 26, 2021 9.981 9.985 9.942 9.957 400,859 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.00 10.04 328,949 -0.02(-0.23%)
May 24, 2021 10.05 10.09 10.05 10.07 223,577 +0.02(+0.23%)
May 21, 2021 10.06 10.07 10.03 10.04 504,639 +0.03(+0.31%)
May 20, 2021 9.973 10.03 9.957 10.01 507,689 +0.08(+0.79%)
May 19, 2021 9.981 9.981 9.856 9.934 919,960 -0.13(-1.32%)
May 18, 2021 10.05 10.11 10.02 10.07 798,919 -0.09(-0.92%)
May 17, 2021 10.20 10.22 10.14 10.16 686,695 +0.05(+0.54%)
May 14, 2021 10.04 10.11 10.02 10.11 636,107 +0.16(+1.65%)
May 13, 2021 9.817 9.942 9.817 9.942 575,583 +0.04(+0.39%)
May 12, 2021 9.903 9.946 9.887 9.903 509,971 +0.03(+0.32%)
May 11, 2021 9.879 9.907 9.832 9.871 806,649 -0.20(-2.02%)
May 10, 2021 10.08 10.14 10.05 10.07 649,623 +0.09(+0.86%)
May 07, 2021 9.926 9.989 9.910 9.989 417,383 +0.04(+0.39%)
May 06, 2021 9.879 9.973 9.871 9.950 881,843 +0.10(+1.03%)
May 05, 2021 9.817 9.856 9.778 9.848 592,825 -0.02(-0.24%)
May 04, 2021 9.840 9.875 9.805 9.871 811,862 +0.04(+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.