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

Orange ADR (NY: ORAN )

11.51 +0.16 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 30, 2021 9.255 9.268 9.196 9.230 1,147,892 -0.06(-0.64%)
Sep 29, 2021 9.324 9.349 9.272 9.290 2,160,529 -0.09(-0.91%)
Sep 28, 2021 9.460 9.460 9.375 9.375 582,392 -0.09(-0.90%)
Sep 27, 2021 9.468 9.494 9.434 9.460 638,611 +0.13(+1.37%)
Sep 24, 2021 9.332 9.358 9.324 9.332 699,091 -0.03(-0.36%)
Sep 23, 2021 9.375 9.383 9.349 9.366 746,316 +0.00(+0.00%)
Sep 22, 2021 9.392 9.422 9.349 9.366 918,477 +0.08(+0.83%)
Sep 21, 2021 9.332 9.358 9.281 9.290 735,990 -0.01(-0.09%)
Sep 20, 2021 9.255 9.298 9.221 9.298 1,171,982 -0.09(-0.91%)
Sep 17, 2021 9.468 9.477 9.366 9.383 1,203,883 -0.01(-0.09%)
Sep 16, 2021 9.409 9.409 9.349 9.392 1,297,707 -0.08(-0.81%)
Sep 15, 2021 9.468 9.494 9.426 9.468 676,719 +0.01(+0.09%)
Sep 14, 2021 9.528 9.537 9.443 9.460 672,084 -0.03(-0.27%)
Sep 13, 2021 9.460 9.520 9.460 9.486 592,458 +0.09(+0.91%)
Sep 10, 2021 9.460 9.468 9.400 9.400 776,212 -0.12(-1.25%)
Sep 09, 2021 9.545 9.579 9.520 9.520 716,039 -0.09(-0.89%)
Sep 08, 2021 9.588 9.630 9.584 9.605 605,930 -0.02(-0.18%)
Sep 07, 2021 9.630 9.639 9.588 9.622 675,487 -0.06(-0.62%)
Sep 03, 2021 9.673 9.699 9.630 9.682 687,027 -0.03(-0.35%)
Sep 02, 2021 9.724 9.737 9.707 9.716 543,748 -0.07(-0.70%)
Sep 01, 2021 9.801 9.826 9.741 9.784 563,264 +0.09(+0.97%)
Aug 31, 2021 9.673 9.707 9.643 9.690 614,830 -0.10(-1.04%)
Aug 30, 2021 9.724 9.792 9.699 9.792 493,276 +0.02(+0.17%)
Aug 27, 2021 9.699 9.784 9.690 9.775 493,471 +0.02(+0.17%)
Aug 26, 2021 9.741 9.767 9.733 9.758 611,629 -0.07(-0.69%)
Aug 25, 2021 9.843 9.843 9.805 9.826 341,422 +0.03(+0.35%)
Aug 24, 2021 9.775 9.835 9.754 9.792 510,040 -0.03(-0.26%)
Aug 23, 2021 9.826 9.861 9.809 9.818 502,234 -0.01(-0.09%)
Aug 20, 2021 9.775 9.835 9.767 9.826 582,574 +0.14(+1.50%)
Aug 19, 2021 9.690 9.772 9.647 9.682 809,026 +0.00(+0.00%)
Aug 18, 2021 9.707 9.737 9.682 9.682 482,436 +0.03(+0.26%)
Aug 17, 2021 9.605 9.673 9.605 9.656 955,066 -0.09(-0.87%)
Aug 16, 2021 9.673 9.763 9.647 9.741 1,816,648 +0.01(+0.09%)
Aug 13, 2021 9.665 9.733 9.630 9.733 670,713 +0.10(+1.06%)
Aug 12, 2021 9.673 9.673 9.605 9.630 503,348 +0.01(+0.09%)
Aug 11, 2021 9.613 9.622 9.571 9.622 719,939 +0.09(+0.89%)
Aug 10, 2021 9.511 9.562 9.503 9.537 1,232,114 -0.08(-0.80%)
Aug 09, 2021 9.579 9.613 9.571 9.613 1,160,980 +0.04(+0.45%)
Aug 06, 2021 9.545 9.596 9.545 9.571 718,163 -0.01(-0.09%)
Aug 05, 2021 9.588 9.596 9.558 9.579 581,773 -0.02(-0.18%)
Aug 04, 2021 9.656 9.665 9.579 9.596 466,901 -0.08(-0.79%)
Aug 03, 2021 9.630 9.673 9.588 9.673 751,343 +0.12(+1.25%)
Aug 02, 2021 9.579 9.596 9.545 9.554 617,729 +0.05(+0.54%)
Jul 30, 2021 9.545 9.613 9.494 9.503 991,179 +0.05(+0.54%)
Jul 29, 2021 9.477 9.520 9.378 9.451 1,820,393 -0.34(-3.48%)
Jul 28, 2021 9.733 9.792 9.699 9.792 813,688 +0.02(+0.17%)
Jul 27, 2021 9.699 9.797 9.673 9.775 1,017,786 +0.03(+0.35%)
Jul 26, 2021 9.630 9.741 9.630 9.741 893,631 +0.15(+1.60%)
Jul 23, 2021 9.579 9.605 9.555 9.588 706,852 +0.05(+0.54%)
Jul 22, 2021 9.613 9.622 9.520 9.537 926,465 -0.03(-0.36%)
Jul 21, 2021 9.562 9.605 9.547 9.571 773,634 +0.09(+0.90%)
Jul 20, 2021 9.434 9.511 9.409 9.486 963,678 +0.05(+0.54%)
Jul 19, 2021 9.486 9.494 9.392 9.434 1,344,552 -0.23(-2.38%)
Jul 16, 2021 9.665 9.699 9.613 9.665 713,506 +0.03(+0.35%)
Jul 15, 2021 9.588 9.639 9.562 9.630 722,928 -0.09(-0.96%)
Jul 14, 2021 9.647 9.724 9.622 9.724 834,726 +0.03(+0.26%)
Jul 13, 2021 9.758 9.760 9.677 9.699 921,162 +0.00(+0.00%)
Jul 12, 2021 9.673 9.741 9.647 9.699 1,244,473 +0.08(+0.80%)
Jul 09, 2021 9.622 9.660 9.588 9.622 831,058 +0.16(+1.71%)
Jul 08, 2021 9.451 9.477 9.409 9.460 1,058,361 -0.06(-0.63%)
Jul 07, 2021 9.468 9.549 9.460 9.520 1,040,771 -0.12(-1.24%)
Jul 06, 2021 9.673 9.673 9.605 9.639 1,086,014 -0.09(-0.88%)
Jul 02, 2021 9.699 9.733 9.682 9.724 1,058,667 -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.