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 (%)
Apr 30, 2020 9.122 9.122 8.878 8.892 443,265 -0.09(-0.99%)
Apr 29, 2020 8.907 9.122 8.819 8.981 988,195 +0.11(+1.25%)
Apr 28, 2020 8.907 9.003 8.870 8.870 602,330 -0.16(-1.72%)
Apr 27, 2020 9.062 9.077 8.989 9.026 547,778 +0.01(+0.16%)
Apr 24, 2020 8.989 9.011 8.870 9.011 603,633 +0.01(+0.08%)
Apr 23, 2020 9.055 9.122 8.944 9.003 785,955 -0.10(-1.06%)
Apr 22, 2020 9.166 9.166 9.003 9.099 533,325 +0.22(+2.50%)
Apr 21, 2020 8.981 9.003 8.814 8.878 1,303,371 -0.31(-3.38%)
Apr 20, 2020 9.151 9.266 9.092 9.188 507,137 +0.04(+0.40%)
Apr 17, 2020 9.225 9.232 9.059 9.151 496,488 +0.20(+2.23%)
Apr 16, 2020 9.003 9.040 8.892 8.952 492,476 -0.10(-1.14%)
Apr 15, 2020 9.033 9.166 8.989 9.055 1,071,131 -0.42(-4.45%)
Apr 14, 2020 9.358 9.580 9.358 9.476 692,201 +0.23(+2.48%)
Apr 13, 2020 9.240 9.292 9.114 9.247 388,581 +0.02(+0.24%)
Apr 09, 2020 9.136 9.277 9.000 9.225 908,020 +0.01(+0.08%)
Apr 08, 2020 9.114 9.284 9.018 9.218 635,545 +0.21(+2.38%)
Apr 07, 2020 9.269 9.269 8.966 9.003 1,230,751 -0.21(-2.33%)
Apr 06, 2020 9.136 9.225 9.048 9.218 885,559 +0.39(+4.44%)
Apr 03, 2020 8.649 8.826 8.649 8.826 1,434,812 -0.07(-0.83%)
Apr 02, 2020 8.560 8.900 8.493 8.900 961,916 +0.17(+1.95%)
Apr 01, 2020 8.900 8.915 8.678 8.730 1,478,377 -0.20(-2.24%)
Mar 31, 2020 8.900 9.129 8.870 8.929 900,689 -0.24(-2.66%)
Mar 30, 2020 8.996 9.181 8.892 9.173 858,257 +0.27(+3.07%)
Mar 27, 2020 8.833 9.033 8.663 8.900 595,786 -0.38(-4.06%)
Mar 26, 2020 9.070 9.347 8.952 9.277 1,863,910 +0.07(+0.80%)
Mar 25, 2020 8.981 9.225 8.774 9.203 935,443 -0.07(-0.80%)
Mar 24, 2020 9.129 9.314 8.922 9.277 755,928 +0.35(+3.89%)
Mar 23, 2020 8.937 9.107 8.804 8.929 1,199,211 +0.30(+3.51%)
Mar 20, 2020 8.848 9.218 8.589 8.626 1,045,467 +0.00(+0.00%)
Mar 19, 2020 8.782 9.144 8.508 8.626 1,042,848 +0.28(+3.37%)
Mar 18, 2020 8.582 8.944 8.116 8.345 1,276,588 -0.12(-1.40%)
Mar 17, 2020 7.850 8.545 7.673 8.464 2,455,545 +0.89(+11.71%)
Mar 16, 2020 7.392 7.821 7.342 7.577 2,831,499 -0.56(-6.90%)
Mar 13, 2020 8.434 8.449 7.776 8.138 2,258,145 +0.20(+2.51%)
Mar 12, 2020 8.220 8.220 7.821 7.939 1,887,268 -0.92(-10.35%)
Mar 11, 2020 9.107 9.151 8.774 8.855 2,027,359 -0.43(-4.62%)
Mar 10, 2020 9.329 9.432 9.062 9.284 3,062,406 -0.12(-1.26%)
Mar 09, 2020 9.617 9.794 9.321 9.402 2,226,214 -0.70(-6.95%)
Mar 06, 2020 10.13 10.18 9.986 10.10 1,184,944 -0.08(-0.80%)
Mar 05, 2020 10.19 10.26 10.11 10.19 1,102,523 -0.18(-1.71%)
Mar 04, 2020 10.23 10.38 10.18 10.36 1,428,995 +0.43(+4.32%)
Mar 03, 2020 10.03 10.19 9.853 9.935 2,674,638 -0.17(-1.68%)
Mar 02, 2020 9.890 10.11 9.883 10.10 1,835,590 +0.21(+2.17%)
Feb 28, 2020 9.779 9.950 9.676 9.890 2,547,922 -0.33(-3.25%)
Feb 27, 2020 10.40 10.43 10.21 10.22 1,598,720 -0.07(-0.65%)
Feb 26, 2020 10.31 10.38 10.26 10.29 722,520 +0.00(+0.00%)
Feb 25, 2020 10.44 10.44 10.28 10.29 1,190,465 -0.24(-2.25%)
Feb 24, 2020 10.50 10.59 10.50 10.53 810,889 -0.26(-2.40%)
Feb 21, 2020 10.70 10.78 10.69 10.78 770,978 +0.06(+0.55%)
Feb 20, 2020 10.77 10.80 10.66 10.73 824,317 +0.01(+0.14%)
Feb 19, 2020 10.75 10.75 10.69 10.71 747,674 +0.04(+0.42%)
Feb 18, 2020 10.66 10.70 10.64 10.67 844,748 -0.03(-0.28%)
Feb 14, 2020 10.68 10.77 10.66 10.70 1,296,959 +0.12(+1.12%)
Feb 13, 2020 10.53 10.64 10.51 10.58 1,741,226 +0.25(+2.43%)
Feb 12, 2020 10.36 10.37 10.27 10.33 954,874 +0.10(+0.94%)
Feb 11, 2020 10.25 10.27 10.20 10.23 732,169 -0.07(-0.65%)
Feb 10, 2020 10.28 10.30 10.25 10.30 359,279 -0.01(-0.07%)
Feb 07, 2020 10.33 10.33 10.27 10.30 536,126 -0.03(-0.29%)
Feb 06, 2020 10.36 10.38 10.30 10.33 1,103,589 +0.11(+1.08%)
Feb 05, 2020 10.22 10.24 10.18 10.22 910,801 -0.01(-0.07%)
Feb 04, 2020 10.27 10.28 10.20 10.23 1,020,329 -0.18(-1.77%)
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.