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: 4:10 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 (%)
Nov 30, 2021 8.820 8.820 8.763 8.763 1,985,864 -0.06(-0.65%)
Nov 29, 2021 8.861 8.878 8.796 8.820 1,475,432 -0.07(-0.74%)
Nov 26, 2021 8.902 8.947 8.870 8.886 1,316,842 -0.18(-1.98%)
Nov 24, 2021 9.074 9.123 9.041 9.066 658,812 -0.09(-0.98%)
Nov 23, 2021 9.090 9.164 9.074 9.156 984,100 +0.12(+1.36%)
Nov 22, 2021 9.000 9.090 8.976 9.033 827,732 +0.12(+1.38%)
Nov 19, 2021 8.968 8.968 8.886 8.910 2,933,157 -0.17(-1.89%)
Nov 18, 2021 9.098 9.090 9.066 9.082 1,758,208 +0.04(+0.45%)
Nov 17, 2021 9.041 9.066 9.019 9.041 1,435,024 -0.04(-0.45%)
Nov 16, 2021 9.188 9.199 9.074 9.082 841,546 -0.09(-0.98%)
Nov 15, 2021 9.229 9.237 9.172 9.172 562,274 -0.06(-0.62%)
Nov 12, 2021 9.229 9.237 9.209 9.229 1,079,004 -0.02(-0.18%)
Nov 11, 2021 9.246 9.278 9.221 9.246 1,541,955 +0.00(+0.00%)
Nov 10, 2021 9.303 9.237 9.246 672,720 +0.04(+0.44%)
Nov 09, 2021 9.180 9.221 9.147 9.205 1,694,241 +0.09(+0.99%)
Nov 08, 2021 9.123 9.127 9.094 9.115 547,325 +0.01(+0.09%)
Nov 05, 2021 9.049 9.131 9.049 9.107 1,250,118 +0.12(+1.36%)
Nov 04, 2021 8.992 8.992 8.935 8.984 896,026 -0.08(-0.90%)
Nov 03, 2021 9.000 9.098 8.992 9.066 1,102,735 +0.02(+0.18%)
Nov 02, 2021 9.074 9.074 9.004 9.049 787,211 -0.03(-0.36%)
Nov 01, 2021 9.066 9.098 9.049 9.082 1,337,950 +0.16(+1.83%)
Oct 29, 2021 8.943 8.968 8.910 8.919 544,495 -0.12(-1.36%)
Oct 28, 2021 9.017 9.041 8.976 9.041 890,296 +0.03(+0.36%)
Oct 27, 2021 9.017 9.049 8.976 9.009 1,022,690 +0.04(+0.46%)
Oct 26, 2021 8.894 9.009 8.968 1,590,695 -0.15(-1.61%)
Oct 25, 2021 9.139 9.139 9.098 9.115 730,449 -0.11(-1.15%)
Oct 22, 2021 9.221 9.262 9.188 9.221 651,496 +0.07(+0.80%)
Oct 21, 2021 9.188 9.218 9.143 9.147 747,886 +0.02(+0.18%)
Oct 20, 2021 9.074 9.147 9.066 9.131 659,793 +0.15(+1.64%)
Oct 19, 2021 8.976 9.017 8.976 8.984 640,493 -0.04(-0.45%)
Oct 18, 2021 9.017 9.033 8.968 9.025 684,980 -0.03(-0.36%)
Oct 15, 2021 9.049 9.107 9.033 9.058 600,658 +0.05(+0.54%)
Oct 14, 2021 9.009 9.033 8.984 9.009 709,138 +0.06(+0.64%)
Oct 13, 2021 8.910 8.951 8.878 8.951 592,385 +0.04(+0.46%)
Oct 12, 2021 8.910 8.935 8.870 8.910 557,667 -0.01(-0.09%)
Oct 11, 2021 8.951 8.968 8.910 8.919 638,525 -0.03(-0.37%)
Oct 08, 2021 8.959 8.984 8.935 8.951 467,144 +0.03(+0.37%)
Oct 07, 2021 8.976 9.000 8.902 8.919 1,040,983 +0.02(+0.28%)
Oct 06, 2021 8.878 8.894 8.812 8.894 820,164 -0.02(-0.28%)
Oct 05, 2021 8.959 8.966 8.910 8.919 1,055,874 -0.02(-0.18%)
Oct 04, 2021 8.861 8.959 8.861 8.935 1,294,345 +0.12(+1.39%)
Oct 01, 2021 8.829 8.845 8.771 8.812 1,289,378 -0.04(-0.46%)
Sep 30, 2021 8.878 8.890 8.820 8.853 1,196,730 -0.06(-0.64%)
Sep 29, 2021 8.943 8.968 8.894 8.910 2,252,449 -0.08(-0.91%)
Sep 28, 2021 9.074 9.074 8.992 8.992 607,170 -0.08(-0.90%)
Sep 27, 2021 9.082 9.107 9.049 9.074 665,781 +0.12(+1.37%)
Sep 24, 2021 8.951 8.976 8.943 8.951 728,834 -0.03(-0.36%)
Sep 23, 2021 8.992 9.000 8.968 8.984 778,068 +0.00(+0.00%)
Sep 22, 2021 9.009 9.037 8.968 8.984 957,554 +0.07(+0.83%)
Sep 21, 2021 8.951 8.976 8.902 8.910 767,303 -0.01(-0.09%)
Sep 20, 2021 8.878 8.919 8.845 8.919 1,221,844 -0.08(-0.91%)
Sep 17, 2021 9.082 9.090 8.984 9.000 1,255,103 -0.01(-0.09%)
Sep 16, 2021 9.025 9.025 8.968 9.009 1,352,918 -0.07(-0.81%)
Sep 15, 2021 9.082 9.107 9.041 9.082 705,510 +0.01(+0.09%)
Sep 14, 2021 9.139 9.147 9.058 9.074 700,678 -0.02(-0.27%)
Sep 13, 2021 9.074 9.131 9.074 9.098 617,664 +0.08(+0.91%)
Sep 10, 2021 9.074 9.081 9.017 9.017 809,236 -0.11(-1.25%)
Sep 09, 2021 9.156 9.188 9.131 9.131 746,504 -0.08(-0.89%)
Sep 08, 2021 9.197 9.237 9.192 9.213 631,709 -0.02(-0.18%)
Sep 07, 2021 9.237 9.246 9.197 9.229 704,226 -0.06(-0.62%)
Sep 03, 2021 9.278 9.303 9.237 9.286 716,257 -0.03(-0.35%)
Sep 02, 2021 9.327 9.340 9.311 9.319 566,882 -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.