Orange ADR (NY: ORAN )

10.95 USD -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.82 11.87 11.70 11.75 558,400 -0.16(-1.34%)
Jan 28, 2021 11.85 11.95 11.82 11.91 586,478 -0.01(-0.08%)
Jan 27, 2021 11.95 12.01 11.84 11.92 965,894 +0.00(+0.00%)
Jan 26, 2021 11.82 11.94 11.79 11.92 1,016,530 +0.23(+1.97%)
Jan 25, 2021 11.57 11.69 11.54 11.69 606,536 -0.02(-0.17%)
Jan 22, 2021 11.69 11.77 11.65 11.71 388,200 +0.05(+0.43%)
Jan 21, 2021 11.71 11.72 11.64 11.66 1,013,558 -0.11(-0.93%)
Jan 20, 2021 11.73 11.79 11.67 11.77 424,494 +0.00(+0.00%)
Jan 19, 2021 11.86 11.87 11.73 11.77 558,567 -0.05(-0.42%)
Jan 15, 2021 11.79 11.88 11.78 11.82 1,219,100 -0.34(-2.80%)
Jan 14, 2021 12.07 12.18 12.03 12.16 523,202 -0.29(-2.33%)
Jan 13, 2021 12.52 12.57 12.40 12.45 375,143 +0.15(+1.22%)
Jan 12, 2021 12.22 12.30 12.16 12.30 421,410 -0.04(-0.32%)
Jan 11, 2021 12.18 12.36 12.18 12.34 650,989 -0.14(-1.12%)
Jan 08, 2021 12.51 12.53 12.39 12.48 651,800 -0.20(-1.58%)
Jan 07, 2021 12.71 12.74 12.58 12.68 546,282 +0.21(+1.68%)
Jan 06, 2021 12.45 12.54 12.41 12.47 569,313 +0.27(+2.21%)
Jan 05, 2021 12.16 12.25 12.14 12.20 474,242 -0.05(-0.41%)
Jan 04, 2021 12.40 12.42 12.18 12.25 863,325 +0.39(+3.29%)
Dec 31, 2020 11.86 11.86 11.86 337,173 -0.15(-1.25%)
Dec 30, 2020 12.07 12.11 12.00 12.01 337,173 -0.06(-0.50%)
Dec 29, 2020 12.15 12.16 12.05 12.07 477,276 -0.03(-0.25%)
Dec 28, 2020 11.98 12.19 11.95 12.10 1,254,898 +0.12(+1.00%)
Dec 24, 2020 11.95 12.00 11.91 11.98 245,900 +0.06(+0.50%)
Dec 23, 2020 11.84 11.96 11.84 11.92 305,286 +0.19(+1.62%)
Dec 22, 2020 11.80 11.80 11.69 11.73 399,359 -0.07(-0.59%)
Dec 21, 2020 11.72 11.84 11.65 11.80 658,869 -0.36(-2.96%)
Dec 18, 2020 12.16 12.18 12.10 12.16 487,300 +0.30(+2.53%)
Dec 17, 2020 11.91 11.91 11.78 11.86 725,416 -0.18(-1.50%)
Dec 16, 2020 12.10 12.11 12.00 12.04 360,515 +0.09(+0.75%)
Dec 15, 2020 12.02 12.03 11.86 11.95 615,785 -0.14(-1.16%)
Dec 14, 2020 12.29 12.29 12.09 12.09 399,915 +0.02(+0.17%)
Dec 11, 2020 12.09 12.10 12.00 12.07 562,100 -0.49(-3.90%)
Dec 10, 2020 12.44 12.57 12.41 12.56 431,457 +0.23(+1.87%)
Dec 09, 2020 12.39 12.43 12.28 12.33 478,255 -0.09(-0.72%)
Dec 08, 2020 12.32 12.42 12.31 12.42 328,962 +0.10(+0.81%)
Dec 07, 2020 12.36 12.40 12.30 12.32 314,556 -0.07(-0.56%)
Dec 04, 2020 12.38 12.42 12.28 12.39 464,600 +0.05(+0.41%)
Dec 03, 2020 12.33 12.36 12.17 12.34 947,594 -0.64(-4.93%)
Dec 02, 2020 12.82 12.99 12.80 12.98 773,694 +0.20(+1.56%)
Dec 01, 2020 12.68 12.79 12.67 12.78 437,199 +0.23(+1.83%)
Nov 30, 2020 12.74 12.82 12.53 12.55 1,211,861 -0.17(-1.34%)
Nov 27, 2020 12.80 12.84 12.70 12.72 340,900 +0.25(+2.00%)
Nov 25, 2020 12.40 12.54 12.36 12.47 1,097,100 +0.17(+1.38%)
Nov 24, 2020 12.20 12.32 12.14 12.30 628,553 +0.16(+1.32%)
Nov 23, 2020 12.16 12.19 12.11 12.14 438,875 -0.19(-1.54%)
Nov 20, 2020 12.33 12.37 12.26 12.33 279,300 +0.00(+0.00%)
Nov 19, 2020 12.30 12.34 12.24 12.33 315,526 -0.02(-0.16%)
Nov 18, 2020 12.37 12.46 12.35 12.35 424,538 -0.07(-0.56%)
Nov 17, 2020 12.31 12.44 12.26 12.42 370,124 +0.05(+0.40%)
Nov 16, 2020 12.49 12.49 12.29 12.37 418,722 +0.07(+0.57%)
Nov 13, 2020 11.95 12.36 11.95 12.30 728,700 +0.28(+2.33%)
Nov 12, 2020 12.25 12.27 11.99 12.02 621,991 +0.23(+1.95%)
Nov 11, 2020 11.84 11.84 11.77 11.79 432,041 -0.06(-0.51%)
Nov 10, 2020 11.71 11.91 11.67 11.85 784,891 +0.41(+3.58%)
Nov 09, 2020 11.54 11.58 11.34 11.44 841,563 +0.20(+1.78%)
Nov 06, 2020 11.31 11.31 11.16 11.24 581,400 -0.05(-0.44%)
Nov 05, 2020 11.32 11.38 11.23 11.29 355,603 +0.13(+1.16%)
Nov 04, 2020 11.04 11.26 10.97 11.16 427,854 -0.01(-0.09%)
Nov 03, 2020 11.14 11.22 11.07 11.17 584,990 -0.11(-0.98%)
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.