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

Orange ADR (NY: ORAN )

11.37 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2020 9.249 9.319 9.241 9.288 1,691,118 +0.01(+0.08%)
Jun 29, 2020 9.319 9.382 9.241 9.280 1,190,460 +0.24(+2.68%)
Jun 26, 2020 9.202 9.210 9.030 9.038 459,453 -0.06(-0.69%)
Jun 25, 2020 9.007 9.124 8.968 9.101 539,295 +0.04(+0.43%)
Jun 24, 2020 9.140 9.186 9.026 9.062 519,385 -0.10(-1.11%)
Jun 23, 2020 9.303 9.319 9.163 9.163 572,168 -0.04(-0.42%)
Jun 22, 2020 9.171 9.241 9.136 9.202 874,972 +0.13(+1.46%)
Jun 19, 2020 9.233 9.241 9.069 9.069 672,524 -0.02(-0.26%)
Jun 18, 2020 9.046 9.108 9.019 9.093 993,416 -0.09(-1.02%)
Jun 17, 2020 9.311 9.335 9.186 9.186 850,358 -0.18(-1.92%)
Jun 16, 2020 9.467 9.499 9.288 9.366 640,850 +0.25(+2.74%)
Jun 15, 2020 8.976 9.186 8.939 9.116 599,332 -0.07(-0.76%)
Jun 12, 2020 9.264 9.272 9.047 9.186 703,658 +0.16(+1.73%)
Jun 11, 2020 9.264 9.315 9.022 9.030 667,444 -0.61(-6.32%)
Jun 10, 2020 9.639 9.678 9.577 9.639 602,096 -0.08(-0.80%)
Jun 09, 2020 9.631 9.760 9.608 9.717 613,373 -0.42(-4.16%)
Jun 08, 2020 10.13 10.17 10.04 10.14 497,339 +0.03(+0.31%)
Jun 05, 2020 10.04 10.15 10.01 10.11 474,444 +0.17(+1.70%)
Jun 04, 2020 9.808 9.969 9.808 9.939 416,760 +0.13(+1.33%)
Jun 03, 2020 9.716 9.831 9.678 9.808 549,797 +0.30(+3.15%)
Jun 02, 2020 9.494 9.532 9.456 9.509 814,082 +0.13(+1.39%)
Jun 01, 2020 9.364 9.417 9.348 9.379 489,501 +0.16(+1.75%)
May 29, 2020 9.310 9.325 9.110 9.218 972,648 +0.19(+2.12%)
May 28, 2020 9.057 9.195 9.018 9.026 1,012,223 +0.26(+2.97%)
May 27, 2020 8.650 8.773 8.604 8.765 1,136,616 +0.25(+2.88%)
May 26, 2020 8.543 8.597 8.512 8.520 678,959 -0.02(-0.27%)
May 22, 2020 8.566 8.589 8.512 8.543 626,959 -0.02(-0.27%)
May 21, 2020 8.612 8.643 8.559 8.566 852,263 -0.02(-0.27%)
May 20, 2020 8.543 8.681 8.520 8.589 1,520,116 +0.21(+2.47%)
May 19, 2020 8.543 8.543 8.374 8.382 1,566,597 -0.41(-4.62%)
May 18, 2020 8.581 8.796 8.581 8.788 781,784 +0.42(+5.04%)
May 15, 2020 8.390 8.428 8.313 8.367 471,784 -0.10(-1.18%)
May 14, 2020 8.413 8.512 8.344 8.466 422,300 -0.09(-1.08%)
May 13, 2020 8.712 8.719 8.528 8.558 479,043 -0.16(-1.85%)
May 12, 2020 8.873 8.880 8.719 8.719 841,722 -0.07(-0.79%)
May 11, 2020 8.765 8.827 8.727 8.788 480,308 -0.07(-0.78%)
May 08, 2020 8.919 8.930 8.842 8.857 323,781 +0.09(+1.05%)
May 07, 2020 8.819 8.888 8.765 8.765 734,659 -0.08(-0.95%)
May 06, 2020 8.949 8.957 8.842 8.850 1,618,257 -0.25(-2.78%)
May 05, 2020 9.026 9.180 8.244 9.103 2,500,335 +0.12(+1.37%)
May 04, 2020 9.003 9.034 8.957 8.980 467,600 -0.10(-1.10%)
May 01, 2020 9.218 9.218 9.026 9.080 381,548 -0.15(-1.58%)
Apr 30, 2020 9.463 9.463 9.210 9.226 427,263 -0.09(-0.99%)
Apr 29, 2020 9.241 9.463 9.149 9.318 952,521 +0.12(+1.25%)
Apr 28, 2020 9.241 9.341 9.203 9.203 580,585 -0.16(-1.72%)
Apr 27, 2020 9.402 9.417 9.325 9.364 528,003 +0.02(+0.16%)
Apr 24, 2020 9.325 9.348 9.203 9.348 581,841 +0.01(+0.08%)
Apr 23, 2020 9.394 9.463 9.279 9.341 757,581 -0.10(-1.06%)
Apr 22, 2020 9.509 9.509 9.341 9.440 514,071 +0.23(+2.50%)
Apr 21, 2020 9.318 9.341 9.144 9.210 1,256,318 -0.32(-3.38%)
Apr 20, 2020 9.494 9.613 9.433 9.532 488,829 +0.04(+0.40%)
Apr 17, 2020 9.571 9.578 9.398 9.494 478,565 +0.21(+2.23%)
Apr 16, 2020 9.341 9.379 9.226 9.287 474,697 -0.11(-1.14%)
Apr 15, 2020 9.371 9.509 9.325 9.394 1,032,462 -0.44(-4.45%)
Apr 14, 2020 9.709 9.939 9.709 9.831 667,212 +0.24(+2.48%)
Apr 13, 2020 9.586 9.640 9.456 9.594 374,553 +0.02(+0.24%)
Apr 09, 2020 9.479 9.624 9.337 9.571 875,239 +0.01(+0.08%)
Apr 08, 2020 9.456 9.632 9.356 9.563 612,601 +0.22(+2.38%)
Apr 07, 2020 9.617 9.617 9.302 9.341 1,186,320 -0.22(-2.33%)
Apr 06, 2020 9.479 9.571 9.387 9.563 853,589 +0.41(+4.44%)
Apr 03, 2020 8.972 9.156 8.972 9.156 1,383,014 -0.08(-0.83%)
Apr 02, 2020 8.880 9.233 8.811 9.233 927,191 +0.18(+1.95%)
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.