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

Orange ADR (NY: ORAN )

10.56 -0.15 (-1.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 9.214 9.253 9.120 9.159 716,355 -0.12(-1.34%)
Jan 28, 2021 9.237 9.315 9.214 9.284 752,376 -0.01(-0.08%)
Jan 27, 2021 9.315 9.362 9.229 9.292 1,239,118 +0.00(+0.00%)
Jan 26, 2021 9.214 9.307 9.190 9.292 1,304,719 +0.18(+1.97%)
Jan 25, 2021 9.019 9.112 8.995 9.112 778,107 -0.02(-0.17%)
Jan 22, 2021 9.112 9.175 9.081 9.128 498,010 +0.04(+0.43%)
Jan 21, 2021 9.128 9.136 9.073 9.089 1,300,264 -0.09(-0.93%)
Jan 20, 2021 9.144 9.190 9.097 9.175 544,571 +0.00(+0.00%)
Jan 19, 2021 9.245 9.253 9.144 9.175 716,569 -0.04(-0.42%)
Jan 15, 2021 9.190 9.257 9.183 9.214 1,563,949 -0.27(-2.80%)
Jan 14, 2021 9.409 9.494 9.375 9.479 671,201 -0.23(-2.33%)
Jan 13, 2021 9.759 9.798 9.666 9.705 481,260 +0.12(+1.22%)
Jan 12, 2021 9.525 9.588 9.479 9.588 540,615 -0.03(-0.32%)
Jan 11, 2021 9.494 9.635 9.494 9.619 835,135 -0.11(-1.12%)
Jan 08, 2021 9.752 9.763 9.655 9.728 836,175 -0.16(-1.58%)
Jan 07, 2021 9.907 9.931 9.807 9.884 700,809 +0.16(+1.68%)
Jan 06, 2021 9.705 9.775 9.674 9.720 730,355 +0.21(+2.21%)
Jan 05, 2021 9.479 9.549 9.463 9.510 608,391 -0.04(-0.41%)
Jan 04, 2021 9.666 9.681 9.494 9.549 1,107,535 +0.30(+3.29%)
Dec 31, 2020 9.245 9.245 9.245 432,549 -0.12(-1.25%)
Dec 30, 2020 9.409 9.440 9.354 9.362 432,549 -0.05(-0.50%)
Dec 29, 2020 9.471 9.479 9.393 9.409 612,283 -0.02(-0.25%)
Dec 28, 2020 9.338 9.502 9.315 9.432 1,609,873 +0.09(+1.00%)
Dec 24, 2020 9.315 9.354 9.284 9.338 315,458 +0.05(+0.50%)
Dec 23, 2020 9.229 9.323 9.229 9.292 391,642 +0.15(+1.62%)
Dec 22, 2020 9.198 9.198 9.112 9.144 512,326 -0.05(-0.59%)
Dec 21, 2020 9.136 9.229 9.081 9.198 845,244 -0.28(-2.96%)
Dec 18, 2020 9.479 9.494 9.432 9.479 625,143 +0.23(+2.53%)
Dec 17, 2020 9.284 9.284 9.183 9.245 930,615 -0.14(-1.50%)
Dec 16, 2020 9.432 9.440 9.354 9.385 462,494 +0.07(+0.75%)
Dec 15, 2020 9.370 9.377 9.246 9.315 789,973 -0.11(-1.16%)
Dec 14, 2020 9.580 9.580 9.424 9.424 513,039 +0.02(+0.17%)
Dec 11, 2020 9.424 9.432 9.354 9.409 721,102 -0.38(-3.90%)
Dec 10, 2020 9.697 9.798 9.674 9.791 553,504 +0.18(+1.87%)
Dec 09, 2020 9.658 9.689 9.572 9.611 613,539 -0.07(-0.72%)
Dec 08, 2020 9.603 9.681 9.596 9.681 422,016 +0.08(+0.81%)
Dec 07, 2020 9.635 9.665 9.588 9.603 403,535 -0.05(-0.57%)
Dec 04, 2020 9.650 9.681 9.572 9.658 596,022 +0.04(+0.41%)
Dec 03, 2020 9.611 9.635 9.487 9.619 1,215,641 -0.12(-1.25%)
Dec 02, 2020 9.621 9.752 9.606 9.741 1,030,979 +0.15(+1.56%)
Dec 01, 2020 9.516 9.598 9.508 9.591 582,585 +0.17(+1.83%)
Nov 30, 2020 9.561 9.621 9.403 9.418 1,614,855 -0.13(-1.34%)
Nov 27, 2020 9.606 9.637 9.531 9.546 454,263 +0.19(+2.00%)
Nov 25, 2020 9.306 9.407 9.276 9.358 1,461,931 +0.13(+1.38%)
Nov 24, 2020 9.155 9.245 9.110 9.230 837,573 +0.12(+1.32%)
Nov 23, 2020 9.125 9.148 9.088 9.110 584,819 -0.14(-1.54%)
Nov 20, 2020 9.253 9.283 9.200 9.253 372,178 +0.00(+0.00%)
Nov 19, 2020 9.230 9.261 9.185 9.253 420,451 -0.02(-0.16%)
Nov 18, 2020 9.283 9.351 9.268 9.268 565,714 -0.05(-0.56%)
Nov 17, 2020 9.238 9.336 9.200 9.321 493,205 +0.04(+0.40%)
Nov 16, 2020 9.373 9.373 9.226 9.283 557,964 +0.05(+0.57%)
Nov 13, 2020 8.968 9.276 8.968 9.230 971,023 +0.21(+2.33%)
Nov 12, 2020 9.193 9.208 8.998 9.020 828,828 +0.17(+1.95%)
Nov 11, 2020 8.885 8.885 8.833 8.848 575,712 -0.05(-0.51%)
Nov 10, 2020 8.788 8.938 8.758 8.893 1,045,899 +0.31(+3.58%)
Nov 09, 2020 8.660 8.690 8.510 8.585 1,121,417 +0.15(+1.78%)
Nov 06, 2020 8.488 8.488 8.375 8.435 774,739 -0.04(-0.44%)
Nov 05, 2020 8.495 8.536 8.428 8.473 473,855 +0.10(+1.16%)
Nov 04, 2020 8.285 8.450 8.232 8.375 570,133 -0.01(-0.09%)
Nov 03, 2020 8.360 8.424 8.311 8.382 779,523 -0.08(-0.98%)
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.