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

Orange ADR (NY: ORAN )

11.65 -0.13 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 9.521 9.589 9.470 9.479 993,649 +0.05(+0.54%)
Jul 29, 2021 9.453 9.496 9.354 9.428 1,824,930 -0.34(-3.48%)
Jul 28, 2021 9.708 9.768 9.674 9.768 815,716 +0.02(+0.17%)
Jul 27, 2021 9.674 9.772 9.649 9.751 1,020,322 +0.03(+0.35%)
Jul 26, 2021 9.606 9.717 9.606 9.717 895,858 +0.15(+1.60%)
Jul 23, 2021 9.555 9.581 9.531 9.564 708,614 +0.05(+0.54%)
Jul 22, 2021 9.589 9.598 9.496 9.513 928,774 -0.03(-0.36%)
Jul 21, 2021 9.538 9.581 9.524 9.547 775,562 +0.09(+0.90%)
Jul 20, 2021 9.411 9.487 9.385 9.462 966,080 +0.05(+0.54%)
Jul 19, 2021 9.462 9.470 9.368 9.411 1,347,903 -0.23(-2.38%)
Jul 16, 2021 9.640 9.674 9.589 9.640 715,284 +0.03(+0.35%)
Jul 15, 2021 9.564 9.615 9.539 9.606 724,730 -0.09(-0.96%)
Jul 14, 2021 9.623 9.700 9.598 9.700 836,806 +0.03(+0.26%)
Jul 13, 2021 9.734 9.736 9.653 9.674 923,457 +0.00(+0.00%)
Jul 12, 2021 9.649 9.717 9.623 9.674 1,247,575 +0.08(+0.80%)
Jul 09, 2021 9.598 9.636 9.564 9.598 833,129 +0.16(+1.71%)
Jul 08, 2021 9.428 9.453 9.385 9.436 1,060,999 -0.06(-0.63%)
Jul 07, 2021 9.445 9.526 9.436 9.496 1,043,365 -0.12(-1.24%)
Jul 06, 2021 9.649 9.649 9.581 9.615 1,088,720 -0.09(-0.88%)
Jul 02, 2021 9.674 9.708 9.657 9.700 1,061,306 -0.07(-0.70%)
Jul 01, 2021 9.759 9.785 9.717 9.768 967,069 +0.04(+0.44%)
Jun 30, 2021 9.742 9.793 9.708 9.725 727,228 +0.00(+0.00%)
Jun 29, 2021 9.742 9.742 9.700 9.725 744,023 -0.02(-0.17%)
Jun 28, 2021 9.785 9.785 9.742 9.742 1,586,674 -0.08(-0.78%)
Jun 25, 2021 9.768 9.823 9.751 9.819 999,055 +0.01(+0.09%)
Jun 24, 2021 9.759 9.828 9.751 9.810 1,383,962 -0.05(-0.52%)
Jun 23, 2021 9.887 9.904 9.828 9.862 1,251,715 -0.18(-1.78%)
Jun 22, 2021 10.06 10.09 10.03 10.04 1,285,010 -0.06(-0.59%)
Jun 21, 2021 10.03 10.10 10.02 10.10 734,627 +0.05(+0.51%)
Jun 18, 2021 9.981 10.07 9.949 10.05 1,696,118 -0.14(-1.42%)
Jun 17, 2021 10.18 10.22 10.16 10.19 808,774 -0.12(-1.15%)
Jun 16, 2021 10.42 10.42 10.30 10.31 638,875 -0.13(-1.22%)
Jun 15, 2021 10.43 10.47 10.41 10.44 468,802 +0.05(+0.49%)
Jun 14, 2021 10.31 10.40 10.30 10.39 875,763 +0.03(+0.33%)
Jun 11, 2021 10.33 10.37 10.29 10.35 1,143,292 -0.08(-0.76%)
Jun 10, 2021 10.31 10.47 10.31 10.43 1,478,750 -0.04(-0.39%)
Jun 09, 2021 10.50 10.51 10.45 10.47 996,623 +0.03(+0.31%)
Jun 08, 2021 10.35 10.47 10.33 10.44 925,768 -0.03(-0.31%)
Jun 07, 2021 10.47 10.48 10.42 10.47 552,801 +0.04(+0.39%)
Jun 04, 2021 10.39 10.45 10.37 10.43 727,415 +0.00(+0.00%)
Jun 03, 2021 10.40 10.45 10.39 10.43 636,240 -0.05(-0.46%)
Jun 02, 2021 10.42 10.51 10.40 10.48 671,220 +0.06(+0.62%)
Jun 01, 2021 10.40 10.43 10.39 10.42 526,090 +0.04(+0.39%)
May 28, 2021 10.37 10.40 10.34 10.38 422,526 -0.02(-0.16%)
May 27, 2021 10.50 10.52 10.26 10.39 1,117,036 +0.06(+0.55%)
May 26, 2021 10.36 10.36 10.32 10.34 386,152 -0.09(-0.85%)
May 25, 2021 10.44 10.44 10.39 10.43 316,881 -0.02(-0.23%)
May 24, 2021 10.43 10.47 10.43 10.45 215,375 +0.02(+0.23%)
May 21, 2021 10.44 10.46 10.41 10.43 486,125 +0.03(+0.31%)
May 20, 2021 10.35 10.41 10.34 10.39 489,063 +0.08(+0.79%)
May 19, 2021 10.36 10.36 10.23 10.31 886,208 -0.14(-1.32%)
May 18, 2021 10.43 10.50 10.40 10.45 769,608 -0.10(-0.92%)
May 17, 2021 10.59 10.61 10.53 10.55 661,502 +0.06(+0.54%)
May 14, 2021 10.42 10.50 10.40 10.49 612,769 +0.17(+1.65%)
May 13, 2021 10.19 10.32 10.19 10.32 554,466 +0.04(+0.39%)
May 12, 2021 10.28 10.32 10.26 10.28 491,261 +0.03(+0.32%)
May 11, 2021 10.26 10.28 10.21 10.25 777,054 -0.21(-2.02%)
May 10, 2021 10.47 10.52 10.43 10.46 625,790 +0.09(+0.86%)
May 07, 2021 10.30 10.37 10.29 10.37 402,070 +0.04(+0.39%)
May 06, 2021 10.26 10.35 10.25 10.33 849,490 +0.11(+1.03%)
May 05, 2021 10.19 10.23 10.15 10.22 571,075 -0.02(-0.24%)
May 04, 2021 10.21 10.25 10.18 10.25 782,076 +0.04(+0.40%)
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.