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: 7:00 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 (%)
Apr 30, 2021 9.840 9.840 9.731 9.778 559,946 -0.10(-1.03%)
Apr 29, 2021 9.879 9.887 9.825 9.879 654,165 -0.02(-0.16%)
Apr 28, 2021 9.871 9.914 9.848 9.895 458,395 +0.12(+1.28%)
Apr 27, 2021 9.801 9.801 9.746 9.770 377,420 +0.03(+0.32%)
Apr 26, 2021 9.778 9.778 9.723 9.739 648,508 -0.03(-0.32%)
Apr 23, 2021 9.731 9.793 9.692 9.770 972,511 +0.05(+0.56%)
Apr 22, 2021 9.661 9.754 9.622 9.715 1,105,070 -0.20(-2.05%)
Apr 21, 2021 9.864 9.918 9.856 9.918 786,441 +0.02(+0.24%)
Apr 20, 2021 9.856 9.910 9.832 9.895 892,684 +0.02(+0.24%)
Apr 19, 2021 9.856 9.879 9.770 9.871 753,956 +0.13(+1.36%)
Apr 16, 2021 9.700 9.746 9.668 9.739 434,589 +0.13(+1.38%)
Apr 15, 2021 9.622 9.653 9.567 9.606 985,588 +0.01(+0.08%)
Apr 14, 2021 9.543 9.614 9.536 9.598 710,882 +0.00(+0.00%)
Apr 13, 2021 9.481 9.614 9.481 9.598 682,189 -0.06(-0.65%)
Apr 12, 2021 9.661 9.715 9.629 9.661 822,405 -0.10(-1.04%)
Apr 09, 2021 9.723 9.762 9.715 9.762 465,576 -0.05(-0.48%)
Apr 08, 2021 9.801 9.840 9.762 9.809 1,129,792 +0.05(+0.56%)
Apr 07, 2021 9.809 9.817 9.746 9.754 612,490 +0.05(+0.56%)
Apr 06, 2021 9.707 9.739 9.692 9.700 535,373 -0.12(-1.19%)
Apr 05, 2021 9.692 9.817 9.692 9.817 421,426 +0.16(+1.70%)
Apr 01, 2021 9.622 9.680 9.582 9.653 622,689 +0.02(+0.24%)
Mar 31, 2021 9.637 9.684 9.622 9.629 619,746 -0.10(-1.04%)
Mar 30, 2021 9.723 9.739 9.676 9.731 1,262,818 -0.05(-0.48%)
Mar 29, 2021 9.739 9.817 9.723 9.778 821,684 +0.09(+0.89%)
Mar 26, 2021 9.676 9.700 9.625 9.692 604,122 +0.07(+0.73%)
Mar 25, 2021 9.575 9.645 9.547 9.622 972,600 -0.05(-0.48%)
Mar 24, 2021 9.629 9.692 9.606 9.668 1,017,375 -0.09(-0.96%)
Mar 23, 2021 9.754 9.840 9.754 9.762 503,028 -0.05(-0.56%)
Mar 22, 2021 9.746 9.836 9.715 9.817 786,363 +0.09(+0.96%)
Mar 19, 2021 9.793 9.825 9.692 9.723 1,440,009 -0.02(-0.24%)
Mar 18, 2021 9.762 9.825 9.743 9.746 784,190 -0.05(-0.56%)
Mar 17, 2021 9.692 9.809 9.668 9.801 654,571 +0.10(+1.05%)
Mar 16, 2021 9.684 9.723 9.645 9.700 657,952 -0.01(-0.08%)
Mar 15, 2021 9.723 9.739 9.637 9.707 1,138,444 +0.09(+0.89%)
Mar 12, 2021 9.575 9.637 9.567 9.622 714,242 +0.05(+0.49%)
Mar 11, 2021 9.528 9.582 9.489 9.575 807,982 +0.02(+0.16%)
Mar 10, 2021 9.489 9.559 9.458 9.559 1,093,446 +0.27(+2.86%)
Mar 09, 2021 9.340 9.356 9.239 9.294 874,685 +0.05(+0.51%)
Mar 08, 2021 9.231 9.294 9.221 9.247 962,587 -0.03(-0.34%)
Mar 05, 2021 9.208 9.294 9.161 9.278 797,216 +0.12(+1.28%)
Mar 04, 2021 9.208 9.262 9.067 9.161 1,590,490 +0.05(+0.60%)
Mar 03, 2021 9.067 9.153 9.028 9.106 964,852 -0.06(-0.68%)
Mar 02, 2021 9.098 9.184 9.059 9.169 796,718 +0.09(+0.95%)
Mar 01, 2021 9.090 9.122 9.067 9.083 1,215,299 +0.05(+0.52%)
Feb 26, 2021 9.137 9.145 9.028 9.036 1,091,467 -0.25(-2.69%)
Feb 25, 2021 9.379 9.442 9.258 9.286 884,300 -0.03(-0.34%)
Feb 24, 2021 9.192 9.340 9.192 9.317 779,953 -0.03(-0.33%)
Feb 23, 2021 9.309 9.395 9.247 9.348 1,308,773 +0.10(+1.10%)
Feb 22, 2021 9.184 9.286 9.176 9.247 1,483,629 +0.08(+0.85%)
Feb 19, 2021 9.372 9.372 9.161 9.169 1,518,885 -0.07(-0.76%)
Feb 18, 2021 9.208 9.278 9.161 9.239 1,156,156 -0.27(-2.87%)
Feb 17, 2021 9.403 9.520 9.372 9.512 1,462,199 +0.11(+1.16%)
Feb 16, 2021 9.364 9.403 9.348 9.403 675,916 +0.12(+1.35%)
Feb 12, 2021 9.239 9.286 9.215 9.278 472,362 +0.02(+0.17%)
Feb 11, 2021 9.301 9.309 9.208 9.262 828,394 -0.12(-1.33%)
Feb 10, 2021 9.395 9.434 9.317 9.387 1,128,458 +0.12(+1.26%)
Feb 09, 2021 9.231 9.274 9.196 9.270 1,435,460 +0.00(+0.00%)
Feb 08, 2021 9.348 9.372 9.247 9.270 1,415,841 -0.05(-0.59%)
Feb 05, 2021 9.270 9.340 9.223 9.325 1,167,398 +0.08(+0.84%)
Feb 04, 2021 9.169 9.258 9.153 9.247 661,977 -0.08(-0.84%)
Feb 03, 2021 9.176 9.340 9.122 9.325 1,319,203 +0.12(+1.27%)
Feb 02, 2021 9.184 9.231 9.145 9.208 898,617 -0.01(-0.08%)
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.