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 (%)
Nov 30, 2021 8.843 8.843 8.786 8.786 1,980,805 -0.06(-0.65%)
Nov 29, 2021 8.884 8.900 8.818 8.843 1,471,672 -0.07(-0.74%)
Nov 26, 2021 8.925 8.970 8.892 8.909 1,313,487 -0.18(-1.98%)
Nov 24, 2021 9.097 9.146 9.064 9.089 657,134 -0.09(-0.98%)
Nov 23, 2021 9.113 9.187 9.097 9.179 981,593 +0.12(+1.36%)
Nov 22, 2021 9.023 9.113 8.999 9.056 825,623 +0.12(+1.38%)
Nov 19, 2021 8.991 8.991 8.909 8.933 2,925,683 -0.17(-1.89%)
Nov 18, 2021 9.122 9.113 9.089 9.105 1,753,728 +0.04(+0.45%)
Nov 17, 2021 9.064 9.089 9.042 9.064 1,431,368 -0.04(-0.45%)
Nov 16, 2021 9.212 9.223 9.097 9.105 839,402 -0.09(-0.98%)
Nov 15, 2021 9.253 9.261 9.195 9.195 560,841 -0.06(-0.62%)
Nov 12, 2021 9.253 9.261 9.232 9.253 1,076,255 -0.02(-0.18%)
Nov 11, 2021 9.269 9.302 9.245 9.269 1,538,027 +0.00(+0.00%)
Nov 10, 2021 9.327 9.261 9.269 671,006 +0.04(+0.44%)
Nov 09, 2021 9.204 9.245 9.171 9.228 1,689,924 +0.09(+0.99%)
Nov 08, 2021 9.146 9.150 9.118 9.138 545,931 +0.01(+0.09%)
Nov 05, 2021 9.072 9.154 9.072 9.130 1,246,933 +0.12(+1.36%)
Nov 04, 2021 9.015 9.015 8.958 9.007 893,743 -0.08(-0.90%)
Nov 03, 2021 9.023 9.122 9.015 9.089 1,099,925 +0.02(+0.18%)
Nov 02, 2021 9.097 9.097 9.027 9.072 785,205 -0.03(-0.36%)
Nov 01, 2021 9.089 9.122 9.072 9.105 1,334,541 +0.16(+1.83%)
Oct 29, 2021 8.966 8.991 8.933 8.941 543,107 -0.12(-1.36%)
Oct 28, 2021 9.040 9.064 8.999 9.064 888,028 +0.03(+0.36%)
Oct 27, 2021 9.040 9.072 8.999 9.032 1,020,085 +0.04(+0.46%)
Oct 26, 2021 8.917 9.032 8.991 1,586,642 -0.15(-1.61%)
Oct 25, 2021 9.163 9.163 9.122 9.138 728,588 -0.11(-1.15%)
Oct 22, 2021 9.245 9.286 9.212 9.245 649,836 +0.07(+0.80%)
Oct 21, 2021 9.212 9.241 9.167 9.171 745,980 +0.02(+0.18%)
Oct 20, 2021 9.097 9.171 9.089 9.154 658,112 +0.15(+1.64%)
Oct 19, 2021 8.999 9.040 8.999 9.007 638,862 -0.04(-0.45%)
Oct 18, 2021 9.040 9.056 8.991 9.048 683,234 -0.03(-0.36%)
Oct 15, 2021 9.072 9.130 9.056 9.081 599,128 +0.05(+0.54%)
Oct 14, 2021 9.032 9.056 9.007 9.032 707,332 +0.06(+0.64%)
Oct 13, 2021 8.933 8.974 8.900 8.974 590,876 +0.04(+0.46%)
Oct 12, 2021 8.933 8.958 8.892 8.933 556,246 -0.01(-0.09%)
Oct 11, 2021 8.974 8.991 8.933 8.941 636,898 -0.03(-0.37%)
Oct 08, 2021 8.982 9.007 8.958 8.974 465,954 +0.03(+0.37%)
Oct 07, 2021 8.999 9.023 8.925 8.941 1,038,331 +0.02(+0.28%)
Oct 06, 2021 8.900 8.917 8.835 8.917 818,074 -0.02(-0.28%)
Oct 05, 2021 8.982 8.989 8.933 8.941 1,053,184 -0.02(-0.18%)
Oct 04, 2021 8.884 8.982 8.884 8.958 1,291,047 +0.12(+1.39%)
Oct 01, 2021 8.851 8.868 8.794 8.835 1,286,093 -0.04(-0.46%)
Sep 30, 2021 8.900 8.913 8.843 8.876 1,193,681 -0.06(-0.64%)
Sep 29, 2021 8.966 8.991 8.917 8.933 2,246,711 -0.08(-0.91%)
Sep 28, 2021 9.097 9.097 9.015 9.015 605,623 -0.08(-0.90%)
Sep 27, 2021 9.105 9.130 9.072 9.097 664,085 +0.12(+1.37%)
Sep 24, 2021 8.974 8.999 8.966 8.974 726,978 -0.03(-0.36%)
Sep 23, 2021 9.015 9.023 8.991 9.007 776,086 +0.00(+0.00%)
Sep 22, 2021 9.032 9.060 8.991 9.007 955,114 +0.07(+0.83%)
Sep 21, 2021 8.974 8.999 8.925 8.933 765,348 -0.01(-0.09%)
Sep 20, 2021 8.900 8.941 8.868 8.941 1,218,731 -0.08(-0.91%)
Sep 17, 2021 9.105 9.113 9.007 9.023 1,251,905 -0.01(-0.09%)
Sep 16, 2021 9.048 9.048 8.991 9.032 1,349,471 -0.07(-0.81%)
Sep 15, 2021 9.105 9.130 9.064 9.105 703,713 +0.01(+0.09%)
Sep 14, 2021 9.163 9.171 9.081 9.097 698,893 -0.02(-0.27%)
Sep 13, 2021 9.097 9.154 9.097 9.122 616,091 +0.08(+0.91%)
Sep 10, 2021 9.097 9.104 9.040 9.040 807,174 -0.11(-1.25%)
Sep 09, 2021 9.179 9.212 9.154 9.154 744,602 -0.08(-0.89%)
Sep 08, 2021 9.220 9.261 9.216 9.236 630,100 -0.02(-0.18%)
Sep 07, 2021 9.261 9.269 9.220 9.253 702,431 -0.06(-0.62%)
Sep 03, 2021 9.302 9.327 9.261 9.310 714,432 -0.03(-0.35%)
Sep 02, 2021 9.351 9.363 9.335 9.343 565,438 -0.07(-0.70%)
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.