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

Orange ADR (NY: ORAN )

11.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 11.28 11.30 11.20 11.23 349,810 +0.06(+0.51%)
Mar 30, 2023 11.16 11.17 11.11 11.17 304,840 +0.08(+0.76%)
Mar 29, 2023 11.09 11.12 11.06 11.09 317,941 -0.03(-0.25%)
Mar 28, 2023 11.11 11.12 11.08 11.12 402,901 +0.00(+0.00%)
Mar 27, 2023 11.17 11.19 11.07 11.12 494,203 +0.23(+2.07%)
Mar 24, 2023 10.81 10.89 10.78 10.89 527,760 -0.16(-1.45%)
Mar 23, 2023 11.17 11.19 11.03 11.05 381,565 +0.00(+0.00%)
Mar 22, 2023 11.05 11.12 11.02 11.05 428,479 +0.06(+0.51%)
Mar 21, 2023 11.04 11.07 10.98 11.00 498,956 +0.14(+1.30%)
Mar 20, 2023 10.78 10.86 10.76 10.85 596,709 +0.20(+1.86%)
Mar 17, 2023 10.66 10.70 10.63 10.66 791,592 -0.08(-0.79%)
Mar 16, 2023 10.73 10.76 10.68 10.74 1,147,723 +0.00(+0.00%)
Mar 15, 2023 10.62 10.79 10.62 10.74 761,929 -0.12(-1.13%)
Mar 14, 2023 10.86 10.86 10.79 10.86 440,105 +0.02(+0.17%)
Mar 13, 2023 10.85 10.89 10.81 10.84 699,524 +0.00(+0.00%)
Mar 10, 2023 10.87 10.94 10.84 10.84 473,299 +0.06(+0.52%)
Mar 09, 2023 10.80 10.83 10.76 10.79 393,614 -0.01(-0.09%)
Mar 08, 2023 10.77 10.82 10.75 10.80 328,430 +0.07(+0.61%)
Mar 07, 2023 10.88 10.88 10.67 10.73 469,167 -0.24(-2.23%)
Mar 06, 2023 10.91 10.98 10.90 10.98 362,791 +0.13(+1.22%)
Mar 03, 2023 10.78 10.84 10.76 10.84 441,073 +0.04(+0.35%)
Mar 02, 2023 10.77 10.81 10.74 10.81 363,761 -0.02(-0.17%)
Mar 01, 2023 10.86 10.86 10.77 10.83 304,294 +0.02(+0.17%)
Feb 28, 2023 10.89 10.89 10.78 10.81 474,739 -0.10(-0.95%)
Feb 27, 2023 10.86 10.91 10.84 10.91 396,249 +0.05(+0.43%)
Feb 24, 2023 10.78 10.87 10.76 10.86 383,916 +0.03(+0.26%)
Feb 23, 2023 10.79 10.84 10.75 10.84 404,519 -0.11(-1.03%)
Feb 22, 2023 10.95 10.98 10.89 10.95 544,280 +0.13(+1.22%)
Feb 21, 2023 10.84 10.84 10.78 10.82 439,803 -0.02(-0.17%)
Feb 17, 2023 10.74 10.84 10.70 10.84 492,525 +0.17(+1.59%)
Feb 16, 2023 10.63 10.75 10.60 10.67 693,185 +0.61(+6.09%)
Feb 15, 2023 10.04 10.09 10.02 10.05 564,751 +0.00(+0.00%)
Feb 14, 2023 10.04 10.08 10.01 10.05 476,312 +0.21(+2.10%)
Feb 13, 2023 9.819 9.856 9.809 9.847 391,684 +0.08(+0.77%)
Feb 10, 2023 9.706 9.791 9.706 9.772 310,075 +0.08(+0.78%)
Feb 09, 2023 9.791 9.791 9.654 9.696 432,839 -0.07(-0.68%)
Feb 08, 2023 9.781 9.791 9.725 9.762 348,490 +0.09(+0.97%)
Feb 07, 2023 9.649 9.694 9.612 9.668 549,543 -0.05(-0.48%)
Feb 06, 2023 9.743 9.743 9.668 9.715 412,420 -0.08(-0.77%)
Feb 03, 2023 9.951 9.960 9.781 9.791 644,874 -0.20(-1.98%)
Feb 02, 2023 9.960 9.988 9.913 9.988 736,243 -0.08(-0.84%)
Feb 01, 2023 9.922 10.08 9.913 10.07 566,798 +0.09(+0.94%)
Jan 31, 2023 9.913 9.988 9.894 9.979 611,660 +0.09(+0.95%)
Jan 30, 2023 9.856 9.899 9.856 9.885 704,201 +0.09(+0.96%)
Jan 27, 2023 9.743 9.791 9.720 9.791 359,067 -0.06(-0.57%)
Jan 26, 2023 9.838 9.856 9.800 9.847 463,366 -0.07(-0.66%)
Jan 25, 2023 9.819 9.922 9.809 9.913 606,704 +0.01(+0.10%)
Jan 24, 2023 9.828 9.927 9.805 9.904 560,285 +0.05(+0.48%)
Jan 23, 2023 9.838 9.866 9.809 9.856 314,812 -0.03(-0.29%)
Jan 20, 2023 9.828 9.885 9.791 9.885 361,354 +0.11(+1.16%)
Jan 19, 2023 9.743 9.800 9.687 9.772 441,025 +0.00(+0.00%)
Jan 18, 2023 9.904 9.904 9.772 9.772 389,290 -0.09(-0.95%)
Jan 17, 2023 9.904 9.932 9.842 9.866 668,751 -0.27(-2.69%)
Jan 13, 2023 10.08 10.14 10.07 10.14 744,550 -0.02(-0.19%)
Jan 12, 2023 10.06 10.16 10.02 10.16 511,385 +0.23(+2.27%)
Jan 11, 2023 9.988 9.993 9.871 9.932 661,965 -0.03(-0.28%)
Jan 10, 2023 9.969 9.998 9.951 9.960 425,461 +0.06(+0.57%)
Jan 09, 2023 9.941 9.984 9.904 9.904 1,271,690 -0.05(-0.47%)
Jan 06, 2023 9.847 9.951 9.819 9.951 684,926 +0.10(+1.05%)
Jan 05, 2023 9.781 9.856 9.753 9.847 617,627 +0.08(+0.87%)
Jan 04, 2023 9.734 9.800 9.725 9.762 845,369 +0.24(+2.57%)
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.