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: 4:10 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 (%)
Aug 31, 2020 8.740 8.771 8.685 8.709 463,090 -0.20(-2.20%)
Aug 28, 2020 8.959 8.959 8.865 8.904 505,344 +0.02(+0.26%)
Aug 27, 2020 8.959 8.967 8.834 8.881 454,206 -0.20(-2.16%)
Aug 26, 2020 9.029 9.076 9.006 9.076 340,023 -0.13(-1.44%)
Aug 25, 2020 9.327 9.334 9.170 9.209 389,283 +0.00(+0.00%)
Aug 24, 2020 9.178 9.252 9.155 9.209 503,607 +0.16(+1.73%)
Aug 21, 2020 9.014 9.053 8.959 9.053 1,314,610 -0.06(-0.69%)
Aug 20, 2020 9.061 9.152 9.021 9.115 500,106 -0.10(-1.10%)
Aug 19, 2020 9.311 9.342 9.201 9.217 434,193 +0.07(+0.77%)
Aug 18, 2020 9.178 9.186 9.076 9.147 378,283 +0.05(+0.52%)
Aug 17, 2020 9.139 9.162 9.084 9.100 428,265 +0.00(+0.00%)
Aug 14, 2020 9.100 9.155 9.086 9.100 302,260 -0.13(-1.36%)
Aug 13, 2020 9.288 9.311 9.196 9.225 275,654 +0.00(+0.00%)
Aug 12, 2020 9.241 9.288 9.209 9.225 527,440 +0.21(+2.34%)
Aug 11, 2020 9.162 9.194 9.014 9.014 656,122 +0.05(+0.52%)
Aug 10, 2020 8.943 8.996 8.943 8.967 506,622 +0.05(+0.53%)
Aug 07, 2020 8.881 8.959 8.873 8.920 500,359 -0.12(-1.30%)
Aug 06, 2020 9.006 9.060 8.975 9.037 657,641 -0.20(-2.12%)
Aug 05, 2020 9.272 9.272 9.209 9.233 490,636 -0.05(-0.59%)
Aug 04, 2020 9.178 9.295 9.178 9.288 416,071 +0.12(+1.28%)
Aug 03, 2020 9.155 9.217 9.115 9.170 579,655 +0.05(+0.60%)
Jul 31, 2020 9.248 9.248 9.061 9.115 620,113 -0.16(-1.69%)
Jul 30, 2020 9.194 9.280 9.037 9.272 957,853 -0.33(-3.42%)
Jul 29, 2020 9.601 9.640 9.546 9.601 325,168 +0.13(+1.32%)
Jul 28, 2020 9.491 9.546 9.467 9.475 394,978 -0.02(-0.25%)
Jul 27, 2020 9.554 9.577 9.475 9.499 484,961 -0.19(-1.94%)
Jul 24, 2020 9.687 9.714 9.647 9.687 341,241 -0.05(-0.48%)
Jul 23, 2020 9.734 9.812 9.710 9.734 757,361 -0.11(-1.11%)
Jul 22, 2020 9.859 9.906 9.788 9.843 382,802 +0.09(+0.88%)
Jul 21, 2020 9.812 9.859 9.749 9.757 393,571 -0.14(-1.42%)
Jul 20, 2020 9.874 9.945 9.859 9.898 530,432 +0.05(+0.48%)
Jul 17, 2020 9.757 9.851 9.718 9.851 399,904 +0.13(+1.29%)
Jul 16, 2020 9.741 9.827 9.702 9.726 351,941 +0.03(+0.32%)
Jul 15, 2020 9.663 9.737 9.655 9.694 450,671 +0.02(+0.24%)
Jul 14, 2020 9.601 9.749 9.593 9.671 621,012 +0.34(+3.69%)
Jul 13, 2020 9.467 9.491 9.303 9.327 612,750 +0.09(+0.93%)
Jul 10, 2020 9.186 9.287 9.155 9.241 366,291 +0.08(+0.85%)
Jul 09, 2020 9.334 9.342 9.139 9.162 444,908 -0.18(-1.93%)
Jul 08, 2020 9.334 9.366 9.288 9.342 466,934 -0.01(-0.08%)
Jul 07, 2020 9.342 9.452 9.311 9.350 468,732 -0.31(-3.16%)
Jul 06, 2020 9.773 9.780 9.608 9.655 779,951 +0.23(+2.49%)
Jul 02, 2020 9.514 9.569 9.366 9.421 453,710 +0.13(+1.43%)
Jul 01, 2020 9.201 9.319 9.201 9.288 864,473 -0.02(-0.25%)
Jun 30, 2020 9.272 9.342 9.264 9.311 1,686,914 +0.01(+0.08%)
Jun 29, 2020 9.342 9.405 9.264 9.303 1,187,500 +0.24(+2.68%)
Jun 26, 2020 9.225 9.233 9.053 9.061 458,311 -0.06(-0.69%)
Jun 25, 2020 9.029 9.147 8.990 9.123 537,954 +0.04(+0.43%)
Jun 24, 2020 9.162 9.209 9.049 9.084 518,093 -0.10(-1.11%)
Jun 23, 2020 9.327 9.342 9.186 9.186 570,746 -0.04(-0.42%)
Jun 22, 2020 9.194 9.264 9.158 9.225 872,797 +0.13(+1.46%)
Jun 19, 2020 9.256 9.264 9.092 9.092 670,852 -0.02(-0.26%)
Jun 18, 2020 9.068 9.131 9.041 9.115 990,947 -0.09(-1.02%)
Jun 17, 2020 9.334 9.358 9.209 9.209 848,244 -0.18(-1.92%)
Jun 16, 2020 9.491 9.522 9.311 9.389 639,257 +0.25(+2.74%)
Jun 15, 2020 8.998 9.209 8.961 9.139 597,842 -0.07(-0.76%)
Jun 12, 2020 9.288 9.295 9.069 9.209 701,909 +0.16(+1.73%)
Jun 11, 2020 9.288 9.338 9.045 9.053 665,784 -0.61(-6.32%)
Jun 10, 2020 9.663 9.702 9.601 9.663 600,600 -0.08(-0.80%)
Jun 09, 2020 9.655 9.784 9.632 9.741 611,848 -0.42(-4.16%)
Jun 08, 2020 10.16 10.20 10.07 10.16 496,103 +0.03(+0.31%)
Jun 05, 2020 10.07 10.18 10.04 10.13 473,264 +0.17(+1.70%)
Jun 04, 2020 9.833 9.994 9.833 9.963 415,723 +0.13(+1.33%)
Jun 03, 2020 9.741 9.856 9.702 9.833 548,430 +0.30(+3.15%)
Jun 02, 2020 9.518 9.556 9.479 9.533 812,058 +0.13(+1.39%)
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.