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

Orange ADR (NY: ORAN )

11.79 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Apr 30, 2021 10.24 10.24 10.13 10.18 538,062 -0.11(-1.03%)
Apr 29, 2021 10.28 10.29 10.22 10.28 628,598 -0.02(-0.16%)
Apr 28, 2021 10.27 10.32 10.25 10.30 440,480 +0.13(+1.28%)
Apr 27, 2021 10.20 10.20 10.14 10.17 362,669 +0.03(+0.32%)
Apr 26, 2021 10.18 10.18 10.12 10.13 623,162 -0.03(-0.32%)
Apr 23, 2021 10.13 10.19 10.09 10.17 934,503 +0.06(+0.56%)
Apr 22, 2021 10.05 10.15 10.01 10.11 1,061,880 -0.21(-2.05%)
Apr 21, 2021 10.26 10.32 10.26 10.32 755,704 +0.02(+0.24%)
Apr 20, 2021 10.26 10.31 10.23 10.30 857,795 +0.02(+0.24%)
Apr 19, 2021 10.26 10.28 10.17 10.27 724,489 +0.14(+1.36%)
Apr 16, 2021 10.09 10.14 10.06 10.13 417,604 +0.14(+1.38%)
Apr 15, 2021 10.01 10.05 9.956 9.997 947,068 +0.01(+0.08%)
Apr 14, 2021 9.932 10.00 9.923 9.988 683,098 +0.00(+0.00%)
Apr 13, 2021 9.867 10.00 9.867 9.988 655,527 -0.07(-0.65%)
Apr 12, 2021 10.05 10.11 10.02 10.05 790,263 -0.11(-1.04%)
Apr 09, 2021 10.12 10.16 10.11 10.16 447,380 -0.05(-0.48%)
Apr 08, 2021 10.20 10.24 10.16 10.21 1,085,636 +0.06(+0.56%)
Apr 07, 2021 10.21 10.22 10.14 10.15 588,552 +0.06(+0.56%)
Apr 06, 2021 10.10 10.13 10.09 10.09 514,449 -0.12(-1.19%)
Apr 05, 2021 10.09 10.22 10.09 10.22 404,955 +0.17(+1.70%)
Apr 01, 2021 10.01 10.07 9.972 10.05 598,352 +0.02(+0.24%)
Mar 31, 2021 10.03 10.08 10.01 10.02 595,525 -0.11(-1.04%)
Mar 30, 2021 10.12 10.13 10.07 10.13 1,213,463 -0.05(-0.48%)
Mar 29, 2021 10.13 10.22 10.12 10.18 789,570 +0.09(+0.89%)
Mar 26, 2021 10.07 10.09 10.02 10.09 580,511 +0.07(+0.73%)
Mar 25, 2021 9.964 10.04 9.936 10.01 934,587 -0.05(-0.48%)
Mar 24, 2021 10.02 10.09 9.997 10.06 977,613 -0.10(-0.96%)
Mar 23, 2021 10.15 10.24 10.15 10.16 483,368 -0.06(-0.56%)
Mar 22, 2021 10.14 10.24 10.11 10.22 755,629 +0.10(+0.96%)
Mar 19, 2021 10.19 10.22 10.09 10.12 1,383,728 -0.02(-0.24%)
Mar 18, 2021 10.16 10.22 10.14 10.14 753,541 -0.06(-0.56%)
Mar 17, 2021 10.09 10.21 10.06 10.20 628,988 +0.11(+1.05%)
Mar 16, 2021 10.08 10.12 10.04 10.09 632,237 -0.01(-0.08%)
Mar 15, 2021 10.12 10.13 10.03 10.10 1,093,950 +0.09(+0.89%)
Mar 12, 2021 9.964 10.03 9.956 10.01 686,327 +0.05(+0.49%)
Mar 11, 2021 9.915 9.972 9.875 9.964 776,404 +0.02(+0.16%)
Mar 10, 2021 9.875 9.948 9.842 9.948 1,050,711 +0.28(+2.86%)
Mar 09, 2021 9.720 9.737 9.615 9.671 840,500 +0.05(+0.51%)
Mar 08, 2021 9.606 9.671 9.596 9.623 924,966 -0.03(-0.34%)
Mar 05, 2021 9.582 9.671 9.533 9.655 766,058 +0.12(+1.28%)
Mar 04, 2021 9.582 9.639 9.436 9.533 1,528,329 +0.06(+0.60%)
Mar 03, 2021 9.436 9.525 9.395 9.476 927,142 -0.07(-0.68%)
Mar 02, 2021 9.468 9.558 9.428 9.541 765,580 +0.09(+0.95%)
Mar 01, 2021 9.460 9.493 9.436 9.452 1,167,801 +0.05(+0.52%)
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%)
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.