Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 8.965 8.989 8.932 8.940 543,185 -0.12(-1.36%)
Oct 28, 2021 9.038 9.063 8.997 9.063 888,155 +0.03(+0.36%)
Oct 27, 2021 9.038 9.071 8.997 9.030 1,020,231 +0.04(+0.46%)
Oct 26, 2021 8.915 9.030 8.989 1,586,870 -0.15(-1.61%)
Oct 25, 2021 9.161 9.161 9.120 9.137 728,693 -0.11(-1.15%)
Oct 22, 2021 9.243 9.284 9.210 9.243 649,929 +0.07(+0.80%)
Oct 21, 2021 9.210 9.240 9.165 9.170 746,088 +0.02(+0.18%)
Oct 20, 2021 9.096 9.170 9.088 9.153 658,207 +0.15(+1.64%)
Oct 19, 2021 8.997 9.038 8.997 9.006 638,953 -0.04(-0.45%)
Oct 18, 2021 9.038 9.055 8.989 9.047 683,332 -0.03(-0.36%)
Oct 15, 2021 9.071 9.129 9.055 9.079 599,214 +0.05(+0.54%)
Oct 14, 2021 9.030 9.055 9.006 9.030 707,433 +0.06(+0.64%)
Oct 13, 2021 8.932 8.973 8.899 8.973 590,961 +0.04(+0.46%)
Oct 12, 2021 8.932 8.956 8.891 8.932 556,326 -0.01(-0.09%)
Oct 11, 2021 8.973 8.989 8.932 8.940 636,990 -0.03(-0.37%)
Oct 08, 2021 8.981 9.006 8.956 8.973 466,020 +0.03(+0.37%)
Oct 07, 2021 8.997 9.022 8.924 8.940 1,038,480 +0.02(+0.28%)
Oct 06, 2021 8.899 8.915 8.834 8.915 818,192 -0.02(-0.28%)
Oct 05, 2021 8.981 8.987 8.932 8.940 1,053,335 -0.02(-0.18%)
Oct 04, 2021 8.883 8.981 8.883 8.956 1,291,232 +0.12(+1.39%)
Oct 01, 2021 8.850 8.866 8.793 8.834 1,286,278 -0.04(-0.46%)
Sep 30, 2021 8.899 8.911 8.842 8.875 1,193,852 -0.06(-0.64%)
Sep 29, 2021 8.965 8.989 8.915 8.932 2,247,033 -0.08(-0.91%)
Sep 28, 2021 9.096 9.096 9.014 9.014 605,710 -0.08(-0.90%)
Sep 27, 2021 9.104 9.129 9.071 9.096 664,180 +0.12(+1.37%)
Sep 24, 2021 8.973 8.997 8.965 8.973 727,082 -0.03(-0.36%)
Sep 23, 2021 9.014 9.022 8.989 9.006 776,197 +0.00(+0.00%)
Sep 22, 2021 9.030 9.059 8.989 9.006 955,251 +0.07(+0.83%)
Sep 21, 2021 8.973 8.997 8.924 8.932 765,458 -0.01(-0.09%)
Sep 20, 2021 8.899 8.940 8.866 8.940 1,218,906 -0.08(-0.91%)
Sep 17, 2021 9.104 9.112 9.006 9.022 1,252,085 -0.01(-0.09%)
Sep 16, 2021 9.047 9.047 8.989 9.030 1,349,665 -0.07(-0.81%)
Sep 15, 2021 9.104 9.129 9.063 9.104 703,814 +0.01(+0.09%)
Sep 14, 2021 9.161 9.170 9.079 9.096 698,993 -0.02(-0.27%)
Sep 13, 2021 9.096 9.153 9.096 9.120 616,179 +0.08(+0.91%)
Sep 10, 2021 9.096 9.103 9.038 9.038 807,290 -0.11(-1.25%)
Sep 09, 2021 9.178 9.210 9.153 9.153 744,709 -0.08(-0.89%)
Sep 08, 2021 9.219 9.260 9.215 9.235 630,190 -0.02(-0.18%)
Sep 07, 2021 9.260 9.268 9.219 9.251 702,532 -0.06(-0.62%)
Sep 03, 2021 9.301 9.325 9.260 9.309 714,534 -0.03(-0.35%)
Sep 02, 2021 9.350 9.362 9.333 9.342 565,519 -0.07(-0.70%)
Sep 01, 2021 9.424 9.448 9.366 9.407 585,816 +0.09(+0.97%)
Aug 31, 2021 9.301 9.333 9.272 9.317 639,446 -0.10(-1.04%)
Aug 30, 2021 9.350 9.415 9.325 9.415 513,026 +0.02(+0.17%)
Aug 27, 2021 9.325 9.407 9.317 9.399 513,228 +0.02(+0.17%)
Aug 26, 2021 9.366 9.391 9.358 9.383 636,117 -0.07(-0.69%)
Aug 25, 2021 9.465 9.465 9.428 9.448 355,092 +0.03(+0.35%)
Aug 24, 2021 9.399 9.456 9.378 9.415 530,461 -0.02(-0.26%)
Aug 23, 2021 9.448 9.481 9.432 9.440 522,343 -0.01(-0.09%)
Aug 20, 2021 9.399 9.456 9.391 9.448 605,899 +0.14(+1.50%)
Aug 19, 2021 9.317 9.396 9.276 9.309 841,419 +0.00(+0.00%)
Aug 18, 2021 9.333 9.362 9.309 9.309 501,752 +0.02(+0.26%)
Aug 17, 2021 9.235 9.301 9.235 9.284 993,305 -0.08(-0.87%)
Aug 16, 2021 9.301 9.387 9.276 9.366 1,889,384 +0.01(+0.09%)
Aug 13, 2021 9.292 9.358 9.260 9.358 697,568 +0.10(+1.06%)
Aug 12, 2021 9.301 9.301 9.235 9.260 523,501 +0.01(+0.09%)
Aug 11, 2021 9.243 9.251 9.202 9.251 748,764 +0.08(+0.89%)
Aug 10, 2021 9.145 9.194 9.138 9.170 1,281,446 -0.07(-0.80%)
Aug 09, 2021 9.210 9.243 9.202 9.243 1,207,464 +0.04(+0.45%)
Aug 06, 2021 9.178 9.227 9.178 9.202 746,917 -0.01(-0.09%)
Aug 05, 2021 9.219 9.227 9.190 9.210 605,067 -0.02(-0.18%)
Aug 04, 2021 9.284 9.292 9.210 9.227 485,595 -0.07(-0.79%)
Aug 03, 2021 9.260 9.301 9.219 9.301 781,425 +0.11(+1.25%)
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.