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

Orange ADR (NY: ORAN )

11.05 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2020 9.968 10.03 9.804 9.820 1,548,828 -0.13(-1.34%)
Nov 27, 2020 10.02 10.05 9.937 9.953 435,689 +0.20(+2.00%)
Nov 25, 2020 9.702 9.808 9.671 9.757 1,402,157 +0.13(+1.38%)
Nov 24, 2020 9.546 9.640 9.499 9.624 803,326 +0.13(+1.32%)
Nov 23, 2020 9.514 9.538 9.475 9.499 560,907 -0.15(-1.54%)
Nov 20, 2020 9.647 9.679 9.593 9.647 356,961 +0.00(+0.00%)
Nov 19, 2020 9.624 9.655 9.577 9.647 403,260 -0.02(-0.16%)
Nov 18, 2020 9.679 9.749 9.663 9.663 542,584 -0.05(-0.56%)
Nov 17, 2020 9.632 9.734 9.593 9.718 473,039 +0.04(+0.40%)
Nov 16, 2020 9.773 9.773 9.619 9.679 535,150 +0.05(+0.57%)
Nov 13, 2020 9.350 9.671 9.350 9.624 931,320 +0.22(+2.33%)
Nov 12, 2020 9.585 9.601 9.381 9.405 794,940 +0.18(+1.95%)
Nov 11, 2020 9.264 9.264 9.209 9.225 552,173 -0.05(-0.51%)
Nov 10, 2020 9.162 9.319 9.131 9.272 1,003,135 +0.32(+3.58%)
Nov 09, 2020 9.029 9.061 8.873 8.951 1,075,566 +0.16(+1.78%)
Nov 06, 2020 8.849 8.849 8.732 8.795 743,062 -0.04(-0.44%)
Nov 05, 2020 8.857 8.900 8.787 8.834 454,481 +0.10(+1.16%)
Nov 04, 2020 8.638 8.810 8.583 8.732 546,822 -0.01(-0.09%)
Nov 03, 2020 8.716 8.783 8.665 8.740 747,650 -0.09(-0.98%)
Nov 02, 2020 8.779 8.838 8.732 8.826 682,702 +0.03(+0.36%)
Oct 30, 2020 8.732 8.810 8.685 8.795 890,294 +0.04(+0.45%)
Oct 29, 2020 8.771 8.888 8.696 8.755 1,416,323 +0.56(+6.88%)
Oct 28, 2020 8.294 8.411 8.176 8.192 940,321 -0.23(-2.70%)
Oct 27, 2020 8.552 8.564 8.419 8.419 606,423 -0.22(-2.54%)
Oct 26, 2020 8.740 8.740 8.622 8.638 973,974 -0.24(-2.73%)
Oct 23, 2020 8.912 8.912 8.795 8.881 1,465,420 +0.20(+2.34%)
Oct 22, 2020 8.583 8.685 8.576 8.677 451,907 -0.03(-0.36%)
Oct 21, 2020 8.638 8.732 8.615 8.709 367,279 -0.05(-0.62%)
Oct 20, 2020 8.802 8.826 8.763 8.763 556,955 +0.18(+2.10%)
Oct 19, 2020 8.630 8.685 8.560 8.583 426,195 -0.12(-1.35%)
Oct 16, 2020 8.654 8.732 8.638 8.701 561,067 -0.17(-1.94%)
Oct 15, 2020 8.732 8.873 8.732 8.873 401,482 +0.04(+0.44%)
Oct 14, 2020 8.873 8.904 8.806 8.834 609,641 -0.08(-0.88%)
Oct 13, 2020 8.935 8.959 8.896 8.912 922,335 +0.05(+0.53%)
Oct 12, 2020 8.826 8.873 8.802 8.865 477,941 +0.08(+0.89%)
Oct 09, 2020 8.662 8.834 8.591 8.787 1,637,319 +0.28(+3.31%)
Oct 08, 2020 8.341 8.505 8.341 8.505 660,399 +0.16(+1.97%)
Oct 07, 2020 8.333 8.372 8.270 8.341 576,006 -0.03(-0.37%)
Oct 06, 2020 8.552 8.552 8.364 8.372 798,627 -0.06(-0.74%)
Oct 05, 2020 8.356 8.450 8.308 8.435 645,750 +0.31(+3.85%)
Oct 02, 2020 7.997 8.122 7.981 8.122 638,006 +0.11(+1.37%)
Oct 01, 2020 7.997 8.020 7.942 8.012 774,143 -0.11(-1.35%)
Sep 30, 2020 8.145 8.192 8.106 8.122 698,168 +0.04(+0.48%)
Sep 29, 2020 8.098 8.106 8.020 8.083 704,184 -0.09(-1.05%)
Sep 28, 2020 8.169 8.192 8.137 8.169 666,426 +0.04(+0.48%)
Sep 25, 2020 8.083 8.145 8.020 8.130 701,525 -0.13(-1.61%)
Sep 24, 2020 8.263 8.302 8.169 8.263 784,019 -0.05(-0.56%)
Sep 23, 2020 8.505 8.529 8.302 8.309 610,010 -0.20(-2.39%)
Sep 22, 2020 8.505 8.560 8.427 8.513 470,942 +0.04(+0.46%)
Sep 21, 2020 8.489 8.529 8.364 8.474 955,856 -0.33(-3.73%)
Sep 18, 2020 8.896 8.920 8.732 8.802 620,241 -0.13(-1.49%)
Sep 17, 2020 8.834 8.935 8.826 8.935 365,800 +0.12(+1.33%)
Sep 16, 2020 8.849 8.896 8.818 8.818 336,388 +0.09(+0.99%)
Sep 15, 2020 8.802 8.818 8.724 8.732 441,479 -0.04(-0.45%)
Sep 14, 2020 8.802 8.826 8.755 8.771 392,956 +0.02(+0.27%)
Sep 11, 2020 8.787 8.818 8.709 8.748 328,972 +0.01(+0.09%)
Sep 10, 2020 8.865 8.881 8.724 8.740 548,847 -0.10(-1.15%)
Sep 09, 2020 8.787 8.888 8.755 8.842 694,336 +0.43(+5.12%)
Sep 08, 2020 8.435 8.470 8.388 8.411 651,126 -0.13(-1.47%)
Sep 04, 2020 8.552 8.568 8.427 8.536 528,732 -0.04(-0.46%)
Sep 03, 2020 8.662 8.724 8.529 8.576 658,847 +0.03(+0.37%)
Sep 02, 2020 8.552 8.552 8.443 8.544 548,261 +0.00(+0.00%)
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.