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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 8.710 8.788 8.663 8.773 892,513 +0.04(+0.45%)
Oct 29, 2020 8.749 8.866 8.674 8.734 1,419,852 +0.56(+6.88%)
Oct 28, 2020 8.273 8.390 8.156 8.172 942,665 -0.23(-2.70%)
Oct 27, 2020 8.531 8.543 8.398 8.398 607,934 -0.22(-2.54%)
Oct 26, 2020 8.718 8.718 8.601 8.617 976,401 -0.24(-2.73%)
Oct 23, 2020 8.890 8.890 8.773 8.859 1,469,072 +0.20(+2.34%)
Oct 22, 2020 8.562 8.663 8.554 8.656 453,033 -0.03(-0.36%)
Oct 21, 2020 8.617 8.710 8.593 8.687 368,194 -0.05(-0.62%)
Oct 20, 2020 8.781 8.804 8.742 8.742 558,343 +0.18(+2.10%)
Oct 19, 2020 8.609 8.663 8.539 8.562 427,257 -0.12(-1.35%)
Oct 16, 2020 8.632 8.710 8.617 8.679 562,465 -0.17(-1.94%)
Oct 15, 2020 8.710 8.851 8.710 8.851 402,483 +0.04(+0.44%)
Oct 14, 2020 8.851 8.882 8.784 8.812 611,160 -0.08(-0.88%)
Oct 13, 2020 8.913 8.937 8.874 8.890 924,634 +0.05(+0.53%)
Oct 12, 2020 8.804 8.851 8.781 8.843 479,132 +0.08(+0.89%)
Oct 09, 2020 8.640 8.812 8.570 8.765 1,641,400 +0.28(+3.31%)
Oct 08, 2020 8.320 8.484 8.320 8.484 662,045 +0.16(+1.97%)
Oct 07, 2020 8.312 8.351 8.250 8.320 577,442 -0.03(-0.37%)
Oct 06, 2020 8.531 8.531 8.343 8.351 800,617 -0.06(-0.74%)
Oct 05, 2020 8.336 8.429 8.287 8.414 647,359 +0.31(+3.85%)
Oct 02, 2020 7.977 8.102 7.961 8.102 639,596 +0.11(+1.37%)
Oct 01, 2020 7.977 8.000 7.922 7.992 776,073 -0.11(-1.35%)
Sep 30, 2020 8.125 8.172 8.086 8.102 699,908 +0.04(+0.48%)
Sep 29, 2020 8.078 8.086 8.000 8.062 705,939 -0.09(-1.05%)
Sep 28, 2020 8.148 8.172 8.117 8.148 668,087 +0.04(+0.48%)
Sep 25, 2020 8.062 8.125 8.000 8.109 703,274 -0.13(-1.61%)
Sep 24, 2020 8.242 8.281 8.148 8.242 785,973 -0.05(-0.56%)
Sep 23, 2020 8.484 8.507 8.281 8.289 611,530 -0.20(-2.39%)
Sep 22, 2020 8.484 8.539 8.406 8.492 472,116 +0.04(+0.46%)
Sep 21, 2020 8.468 8.507 8.343 8.453 958,238 -0.33(-3.73%)
Sep 18, 2020 8.874 8.898 8.710 8.781 621,787 -0.13(-1.49%)
Sep 17, 2020 8.812 8.913 8.804 8.913 366,712 +0.12(+1.33%)
Sep 16, 2020 8.827 8.874 8.796 8.796 337,226 +0.09(+0.99%)
Sep 15, 2020 8.781 8.796 8.702 8.710 442,579 -0.04(-0.45%)
Sep 14, 2020 8.781 8.804 8.734 8.749 393,936 +0.02(+0.27%)
Sep 11, 2020 8.765 8.796 8.687 8.726 329,791 +0.01(+0.09%)
Sep 10, 2020 8.843 8.859 8.702 8.718 550,215 -0.10(-1.15%)
Sep 09, 2020 8.765 8.866 8.734 8.820 696,067 +0.43(+5.12%)
Sep 08, 2020 8.414 8.449 8.367 8.390 652,749 -0.12(-1.47%)
Sep 04, 2020 8.531 8.546 8.406 8.515 530,050 -0.04(-0.46%)
Sep 03, 2020 8.640 8.702 8.507 8.554 660,489 +0.03(+0.37%)
Sep 02, 2020 8.531 8.531 8.422 8.523 549,627 +0.00(+0.00%)
Sep 01, 2020 8.640 8.640 8.484 8.523 684,548 -0.16(-1.89%)
Aug 31, 2020 8.718 8.749 8.663 8.687 464,244 -0.20(-2.20%)
Aug 28, 2020 8.937 8.937 8.843 8.882 506,603 +0.02(+0.26%)
Aug 27, 2020 8.937 8.944 8.812 8.859 455,338 -0.20(-2.16%)
Aug 26, 2020 9.007 9.054 8.983 9.054 340,870 -0.13(-1.44%)
Aug 25, 2020 9.303 9.311 9.147 9.186 390,253 +0.00(+0.00%)
Aug 24, 2020 9.155 9.229 9.132 9.186 504,862 +0.16(+1.73%)
Aug 21, 2020 8.991 9.030 8.937 9.030 1,317,886 -0.06(-0.69%)
Aug 20, 2020 9.038 9.129 8.999 9.093 501,352 -0.10(-1.10%)
Aug 19, 2020 9.288 9.319 9.179 9.194 435,275 +0.07(+0.77%)
Aug 18, 2020 9.155 9.163 9.054 9.124 379,226 +0.05(+0.52%)
Aug 17, 2020 9.116 9.140 9.062 9.077 429,332 +0.00(+0.00%)
Aug 14, 2020 9.077 9.132 9.063 9.077 303,013 -0.12(-1.36%)
Aug 13, 2020 9.264 9.288 9.173 9.202 276,341 +0.00(+0.00%)
Aug 12, 2020 9.218 9.264 9.186 9.202 528,754 +0.21(+2.34%)
Aug 11, 2020 9.140 9.171 8.991 8.991 657,758 +0.05(+0.52%)
Aug 10, 2020 8.921 8.974 8.921 8.944 507,884 +0.05(+0.53%)
Aug 07, 2020 8.859 8.937 8.851 8.898 501,606 -0.12(-1.30%)
Aug 06, 2020 8.983 9.037 8.952 9.015 659,280 -0.20(-2.12%)
Aug 05, 2020 9.249 9.249 9.186 9.210 491,858 -0.05(-0.59%)
Aug 04, 2020 9.155 9.272 9.155 9.264 417,108 +0.12(+1.28%)
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.