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

Orange ADR (NY: ORAN )

11.03 +0.02 (+0.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 16, 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 (%)
Feb 26, 2021 9.509 9.517 9.395 9.403 1,048,808 -0.26(-2.69%)
Feb 25, 2021 9.761 9.826 9.635 9.663 849,739 -0.03(-0.34%)
Feb 24, 2021 9.566 9.720 9.566 9.696 749,470 -0.03(-0.33%)
Feb 23, 2021 9.688 9.777 9.623 9.728 1,257,622 +0.11(+1.10%)
Feb 22, 2021 9.558 9.663 9.550 9.623 1,425,644 +0.08(+0.85%)
Feb 19, 2021 9.753 9.753 9.533 9.541 1,459,522 -0.07(-0.76%)
Feb 18, 2021 9.582 9.655 9.533 9.615 1,110,969 -0.28(-2.87%)
Feb 17, 2021 9.785 9.907 9.753 9.899 1,405,052 +0.11(+1.16%)
Feb 16, 2021 9.745 9.785 9.728 9.785 649,499 +0.13(+1.35%)
Feb 12, 2021 9.615 9.663 9.590 9.655 453,901 +0.02(+0.17%)
Feb 11, 2021 9.680 9.688 9.582 9.639 796,018 -0.13(-1.33%)
Feb 10, 2021 9.777 9.818 9.696 9.769 1,084,354 +0.12(+1.26%)
Feb 09, 2021 9.606 9.651 9.570 9.647 1,379,358 +0.00(+0.00%)
Feb 08, 2021 9.728 9.753 9.623 9.647 1,360,506 -0.06(-0.59%)
Feb 05, 2021 9.647 9.720 9.598 9.704 1,121,772 +0.08(+0.84%)
Feb 04, 2021 9.541 9.635 9.525 9.623 636,105 -0.08(-0.84%)
Feb 03, 2021 9.550 9.720 9.493 9.704 1,267,645 +0.12(+1.27%)
Feb 02, 2021 9.558 9.606 9.517 9.582 863,496 -0.01(-0.08%)
Feb 01, 2021 9.696 9.696 9.558 9.590 781,185 +0.04(+0.43%)
Jan 29, 2021 9.606 9.647 9.509 9.550 687,065 -0.13(-1.34%)
Jan 28, 2021 9.631 9.712 9.606 9.680 721,613 -0.01(-0.08%)
Jan 27, 2021 9.712 9.761 9.623 9.688 1,188,454 +0.00(+0.00%)
Jan 26, 2021 9.606 9.704 9.582 9.688 1,251,372 +0.19(+1.97%)
Jan 25, 2021 9.403 9.501 9.379 9.501 746,293 -0.02(-0.17%)
Jan 22, 2021 9.501 9.566 9.468 9.517 477,648 +0.04(+0.43%)
Jan 21, 2021 9.517 9.525 9.460 9.476 1,247,100 -0.09(-0.93%)
Jan 20, 2021 9.533 9.582 9.485 9.566 522,305 +0.00(+0.00%)
Jan 19, 2021 9.639 9.647 9.533 9.566 687,271 -0.04(-0.42%)
Jan 15, 2021 9.582 9.651 9.574 9.606 1,500,003 -0.28(-2.80%)
Jan 14, 2021 9.810 9.899 9.775 9.883 643,757 -0.24(-2.33%)
Jan 13, 2021 10.18 10.22 10.08 10.12 461,582 +0.12(+1.22%)
Jan 12, 2021 9.932 9.997 9.883 9.997 518,510 -0.03(-0.32%)
Jan 11, 2021 9.899 10.05 9.899 10.03 800,989 -0.11(-1.12%)
Jan 08, 2021 10.17 10.18 10.07 10.14 801,986 -0.16(-1.58%)
Jan 07, 2021 10.33 10.35 10.23 10.31 672,155 +0.17(+1.68%)
Jan 06, 2021 10.12 10.19 10.09 10.13 700,493 +0.22(+2.21%)
Jan 05, 2021 9.883 9.956 9.867 9.915 583,516 -0.04(-0.41%)
Jan 04, 2021 10.08 10.09 9.899 9.956 1,062,251 +0.32(+3.29%)
Dec 31, 2020 9.639 9.639 9.639 414,863 -0.12(-1.25%)
Dec 30, 2020 9.810 9.842 9.753 9.761 414,863 -0.05(-0.50%)
Dec 29, 2020 9.875 9.883 9.793 9.810 587,249 -0.02(-0.25%)
Dec 28, 2020 9.737 9.907 9.712 9.834 1,544,050 +0.10(+1.00%)
Dec 24, 2020 9.712 9.753 9.680 9.737 302,559 +0.05(+0.50%)
Dec 23, 2020 9.623 9.720 9.623 9.688 375,629 +0.15(+1.62%)
Dec 22, 2020 9.590 9.590 9.501 9.533 491,378 -0.06(-0.59%)
Dec 21, 2020 9.525 9.623 9.468 9.590 810,684 -0.29(-2.96%)
Dec 18, 2020 9.883 9.899 9.834 9.883 599,583 +0.24(+2.53%)
Dec 17, 2020 9.680 9.680 9.574 9.639 892,565 -0.15(-1.50%)
Dec 16, 2020 9.834 9.842 9.753 9.785 443,584 +0.07(+0.75%)
Dec 15, 2020 9.769 9.777 9.640 9.712 757,673 -0.11(-1.16%)
Dec 14, 2020 9.988 9.988 9.826 9.826 492,062 +0.02(+0.17%)
Dec 11, 2020 9.826 9.834 9.753 9.810 691,618 -0.40(-3.90%)
Dec 10, 2020 10.11 10.22 10.09 10.21 530,872 +0.19(+1.87%)
Dec 09, 2020 10.07 10.10 9.980 10.02 588,453 -0.07(-0.72%)
Dec 08, 2020 10.01 10.09 10.00 10.09 404,761 +0.08(+0.81%)
Dec 07, 2020 10.05 10.08 9.997 10.01 387,035 -0.06(-0.56%)
Dec 04, 2020 10.06 10.09 9.980 10.07 571,652 +0.04(+0.40%)
Dec 03, 2020 10.02 10.05 9.891 10.03 1,165,937 -0.13(-1.25%)
Dec 02, 2020 10.03 10.17 10.02 10.16 988,825 +0.16(+1.56%)
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.