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 (%)
Jul 30, 2021 9.155 9.220 9.106 9.114 1,033,433 +0.05(+0.54%)
Jul 29, 2021 9.090 9.130 8.994 9.065 1,897,997 -0.33(-3.48%)
Jul 28, 2021 9.335 9.392 9.302 9.392 848,376 +0.02(+0.17%)
Jul 27, 2021 9.302 9.396 9.278 9.376 1,061,175 +0.03(+0.35%)
Jul 26, 2021 9.237 9.343 9.237 9.343 931,727 +0.15(+1.60%)
Jul 23, 2021 9.188 9.212 9.164 9.196 736,985 +0.05(+0.54%)
Jul 22, 2021 9.220 9.228 9.130 9.147 965,961 -0.03(-0.36%)
Jul 21, 2021 9.171 9.212 9.157 9.179 806,614 +0.08(+0.90%)
Jul 20, 2021 9.049 9.122 9.024 9.098 1,004,760 +0.05(+0.54%)
Jul 19, 2021 9.098 9.106 9.008 9.049 1,401,871 -0.22(-2.38%)
Jul 16, 2021 9.269 9.302 9.220 9.269 743,923 +0.03(+0.35%)
Jul 15, 2021 9.196 9.245 9.171 9.237 753,747 -0.09(-0.96%)
Jul 14, 2021 9.253 9.327 9.228 9.327 870,310 +0.02(+0.26%)
Jul 13, 2021 9.359 9.361 9.282 9.302 960,431 +0.00(+0.00%)
Jul 12, 2021 9.278 9.343 9.253 9.302 1,297,526 +0.07(+0.80%)
Jul 09, 2021 9.228 9.265 9.196 9.228 866,486 +0.16(+1.71%)
Jul 08, 2021 9.065 9.090 9.024 9.073 1,103,479 -0.06(-0.63%)
Jul 07, 2021 9.081 9.159 9.073 9.130 1,085,139 -0.11(-1.24%)
Jul 06, 2021 9.278 9.278 9.212 9.245 1,132,311 -0.08(-0.88%)
Jul 02, 2021 9.302 9.335 9.286 9.327 1,103,799 -0.07(-0.70%)
Jul 01, 2021 9.384 9.408 9.343 9.392 1,005,789 +0.04(+0.44%)
Jun 30, 2021 9.367 9.416 9.335 9.351 756,345 +0.00(+0.00%)
Jun 29, 2021 9.367 9.367 9.327 9.351 773,813 -0.02(-0.17%)
Jun 28, 2021 9.408 9.408 9.367 9.367 1,650,201 -0.07(-0.78%)
Jun 25, 2021 9.392 9.445 9.376 9.441 1,039,056 +0.01(+0.09%)
Jun 24, 2021 9.384 9.449 9.376 9.433 1,439,374 -0.05(-0.52%)
Jun 23, 2021 9.506 9.523 9.449 9.482 1,301,832 -0.17(-1.78%)
Jun 22, 2021 9.670 9.703 9.645 9.654 1,336,460 -0.06(-0.59%)
Jun 21, 2021 9.645 9.711 9.637 9.711 764,041 +0.05(+0.51%)
Jun 18, 2021 9.596 9.678 9.566 9.662 1,764,028 -0.14(-1.42%)
Jun 17, 2021 9.792 9.825 9.768 9.801 841,156 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.907 9.915 664,454 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.04 487,572 +0.05(+0.49%)
Jun 14, 2021 9.915 9.997 9.907 9.989 910,828 +0.03(+0.33%)
Jun 11, 2021 9.931 9.972 9.891 9.956 1,189,067 -0.08(-0.76%)
Jun 10, 2021 9.915 10.06 9.915 10.03 1,537,956 -0.04(-0.39%)
Jun 09, 2021 10.09 10.11 10.05 10.07 1,036,527 +0.03(+0.31%)
Jun 08, 2021 9.954 10.06 9.931 10.04 962,835 -0.03(-0.31%)
Jun 07, 2021 10.06 10.08 10.02 10.07 574,934 +0.04(+0.39%)
Jun 04, 2021 9.993 10.05 9.970 10.03 756,540 +0.00(+0.00%)
Jun 03, 2021 10.00 10.05 9.985 10.03 661,714 -0.05(-0.46%)
Jun 02, 2021 10.02 10.10 10.00 10.08 698,095 +0.06(+0.62%)
Jun 01, 2021 10.00 10.02 9.985 10.02 547,153 +0.04(+0.39%)
May 28, 2021 9.970 10.00 9.939 9.978 439,443 -0.02(-0.16%)
May 27, 2021 10.09 10.12 9.861 9.993 1,161,761 +0.05(+0.55%)
May 26, 2021 9.962 9.966 9.923 9.939 401,613 -0.09(-0.86%)
May 25, 2021 10.04 10.04 9.985 10.02 329,568 -0.02(-0.23%)
May 24, 2021 10.03 10.07 10.03 10.05 223,998 +0.02(+0.23%)
May 21, 2021 10.04 10.06 10.01 10.02 505,588 +0.03(+0.31%)
May 20, 2021 9.954 10.01 9.939 9.993 508,644 +0.08(+0.79%)
May 19, 2021 9.962 9.962 9.837 9.915 921,690 -0.13(-1.32%)
May 18, 2021 10.03 10.09 10.00 10.05 800,422 -0.09(-0.92%)
May 17, 2021 10.18 10.20 10.13 10.14 687,987 +0.05(+0.54%)
May 14, 2021 10.02 10.09 10.00 10.09 637,303 +0.16(+1.65%)
May 13, 2021 9.798 9.923 9.798 9.923 576,666 +0.04(+0.39%)
May 12, 2021 9.884 9.927 9.868 9.884 510,930 +0.03(+0.32%)
May 11, 2021 9.861 9.888 9.814 9.853 808,166 -0.20(-2.02%)
May 10, 2021 10.06 10.12 10.03 10.06 650,845 +0.09(+0.86%)
May 07, 2021 9.907 9.970 9.892 9.970 418,168 +0.04(+0.39%)
May 06, 2021 9.861 9.954 9.853 9.931 883,502 +0.10(+1.03%)
May 05, 2021 9.798 9.837 9.759 9.830 593,940 -0.02(-0.24%)
May 04, 2021 9.822 9.857 9.787 9.853 813,389 +0.04(+0.40%)
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.