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

Orange ADR (NY: ORAN )

12.19 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2021 9.156 9.221 9.107 9.115 1,033,349 +0.05(+0.54%)
Jul 29, 2021 9.090 9.131 8.995 9.066 1,897,843 -0.33(-3.48%)
Jul 28, 2021 9.335 9.393 9.303 9.393 848,307 +0.02(+0.17%)
Jul 27, 2021 9.303 9.397 9.278 9.376 1,061,088 +0.03(+0.35%)
Jul 26, 2021 9.237 9.344 9.237 9.344 931,651 +0.15(+1.60%)
Jul 23, 2021 9.188 9.213 9.165 9.197 736,925 +0.05(+0.54%)
Jul 22, 2021 9.221 9.229 9.131 9.147 965,882 -0.03(-0.36%)
Jul 21, 2021 9.172 9.213 9.158 9.180 806,549 +0.08(+0.90%)
Jul 20, 2021 9.049 9.123 9.025 9.098 1,004,679 +0.05(+0.54%)
Jul 19, 2021 9.098 9.107 9.009 9.049 1,401,757 -0.22(-2.38%)
Jul 16, 2021 9.270 9.303 9.221 9.270 743,863 +0.03(+0.35%)
Jul 15, 2021 9.197 9.246 9.172 9.237 753,686 -0.09(-0.96%)
Jul 14, 2021 9.254 9.327 9.229 9.327 870,239 +0.02(+0.26%)
Jul 13, 2021 9.360 9.362 9.282 9.303 960,353 +0.00(+0.00%)
Jul 12, 2021 9.278 9.344 9.254 9.303 1,297,420 +0.07(+0.80%)
Jul 09, 2021 9.229 9.266 9.197 9.229 866,415 +0.16(+1.71%)
Jul 08, 2021 9.066 9.090 9.025 9.074 1,103,389 -0.06(-0.63%)
Jul 07, 2021 9.082 9.160 9.074 9.131 1,085,051 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.213 9.246 1,132,219 -0.08(-0.88%)
Jul 02, 2021 9.303 9.335 9.286 9.327 1,103,709 -0.07(-0.70%)
Jul 01, 2021 9.385 9.409 9.344 9.393 1,005,707 +0.04(+0.44%)
Jun 30, 2021 9.368 9.417 9.335 9.352 756,284 +0.00(+0.00%)
Jun 29, 2021 9.368 9.368 9.327 9.352 773,750 -0.02(-0.17%)
Jun 28, 2021 9.409 9.409 9.368 9.368 1,650,067 -0.07(-0.78%)
Jun 25, 2021 9.393 9.446 9.376 9.442 1,038,971 +0.01(+0.09%)
Jun 24, 2021 9.385 9.450 9.376 9.434 1,439,256 -0.05(-0.52%)
Jun 23, 2021 9.507 9.524 9.450 9.483 1,301,726 -0.17(-1.78%)
Jun 22, 2021 9.671 9.703 9.646 9.654 1,336,351 -0.06(-0.59%)
Jun 21, 2021 9.646 9.712 9.638 9.712 763,978 +0.05(+0.51%)
Jun 18, 2021 9.597 9.679 9.567 9.662 1,763,884 -0.14(-1.42%)
Jun 17, 2021 9.793 9.826 9.769 9.801 841,087 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.908 9.916 664,400 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.04 487,532 +0.05(+0.49%)
Jun 14, 2021 9.916 9.998 9.908 9.989 910,753 +0.03(+0.33%)
Jun 11, 2021 9.932 9.973 9.891 9.957 1,188,971 -0.07(-0.68%)
Jun 10, 2021 9.909 10.06 9.909 10.03 1,538,990 -0.04(-0.39%)
Jun 09, 2021 10.09 10.10 10.04 10.06 1,037,223 +0.03(+0.31%)
Jun 08, 2021 9.948 10.06 9.924 10.03 963,482 -0.03(-0.31%)
Jun 07, 2021 10.06 10.07 10.01 10.06 575,320 +0.04(+0.39%)
Jun 04, 2021 9.986 10.04 9.963 10.03 757,048 +0.00(+0.00%)
Jun 03, 2021 9.994 10.04 9.979 10.03 662,159 -0.05(-0.46%)
Jun 02, 2021 10.01 10.10 9.994 10.07 698,564 +0.06(+0.62%)
Jun 01, 2021 9.994 10.02 9.979 10.01 547,521 +0.04(+0.39%)
May 28, 2021 9.963 9.994 9.932 9.971 439,739 -0.02(-0.16%)
May 27, 2021 10.09 10.11 9.854 9.986 1,162,541 +0.05(+0.55%)
May 26, 2021 9.955 9.959 9.916 9.932 401,883 -0.09(-0.86%)
May 25, 2021 10.03 10.03 9.979 10.02 329,790 -0.02(-0.23%)
May 24, 2021 10.03 10.06 10.03 10.04 224,148 +0.02(+0.23%)
May 21, 2021 10.03 10.05 10.00 10.02 505,928 +0.03(+0.31%)
May 20, 2021 9.948 10.00 9.932 9.986 508,986 +0.08(+0.79%)
May 19, 2021 9.955 9.955 9.831 9.909 922,310 -0.13(-1.32%)
May 18, 2021 10.03 10.09 9.994 10.04 800,960 -0.09(-0.92%)
May 17, 2021 10.17 10.20 10.12 10.13 688,449 +0.05(+0.54%)
May 14, 2021 10.01 10.09 9.994 10.08 637,732 +0.16(+1.65%)
May 13, 2021 9.792 9.916 9.792 9.916 577,053 +0.04(+0.39%)
May 12, 2021 9.877 9.920 9.862 9.877 511,274 +0.03(+0.32%)
May 11, 2021 9.854 9.881 9.807 9.846 808,710 -0.20(-2.02%)
May 10, 2021 10.06 10.11 10.03 10.05 651,283 +0.09(+0.86%)
May 07, 2021 9.901 9.963 9.885 9.963 418,449 +0.04(+0.39%)
May 06, 2021 9.854 9.948 9.846 9.924 884,096 +0.10(+1.03%)
May 05, 2021 9.792 9.831 9.753 9.823 594,339 -0.02(-0.24%)
May 04, 2021 9.815 9.850 9.780 9.846 813,936 +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.