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

Orange ADR (NY: ORAN )

10.54 -0.18 (-1.63%)
Streaming Delayed Price Updated: 1:13 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 (%)
Oct 30, 2020 8.396 8.471 8.351 8.456 925,940 +0.04(+0.45%)
Oct 29, 2020 8.433 8.546 8.361 8.418 1,473,030 +0.54(+6.88%)
Oct 28, 2020 7.975 8.087 7.862 7.877 977,970 -0.22(-2.70%)
Oct 27, 2020 8.223 8.235 8.095 8.095 630,703 -0.21(-2.54%)
Oct 26, 2020 8.403 8.403 8.291 8.306 1,012,970 -0.23(-2.73%)
Oct 23, 2020 8.569 8.569 8.456 8.539 1,524,094 +0.20(+2.34%)
Oct 22, 2020 8.253 8.351 8.245 8.343 470,000 -0.03(-0.36%)
Oct 21, 2020 8.306 8.396 8.283 8.373 381,984 -0.05(-0.63%)
Oct 20, 2020 8.464 8.486 8.426 8.426 579,255 +0.17(+2.10%)
Oct 19, 2020 8.298 8.351 8.230 8.253 443,259 -0.11(-1.35%)
Oct 16, 2020 8.321 8.396 8.306 8.366 583,531 -0.17(-1.94%)
Oct 15, 2020 8.396 8.531 8.396 8.531 417,557 +0.04(+0.44%)
Oct 14, 2020 8.531 8.561 8.467 8.494 634,050 -0.08(-0.88%)
Oct 13, 2020 8.591 8.614 8.554 8.569 959,264 +0.05(+0.53%)
Oct 12, 2020 8.486 8.531 8.464 8.524 497,077 +0.08(+0.89%)
Oct 09, 2020 8.328 8.494 8.260 8.449 1,702,875 +0.27(+3.31%)
Oct 08, 2020 8.020 8.178 8.020 8.178 686,840 +0.16(+1.97%)
Oct 07, 2020 8.012 8.050 7.952 8.020 599,068 -0.03(-0.37%)
Oct 06, 2020 8.223 8.223 8.042 8.050 830,603 -0.06(-0.74%)
Oct 05, 2020 8.035 8.125 7.988 8.110 671,604 +0.30(+3.85%)
Oct 02, 2020 7.689 7.809 7.674 7.809 663,551 +0.11(+1.37%)
Oct 01, 2020 7.689 7.711 7.636 7.704 805,139 -0.11(-1.35%)
Sep 30, 2020 7.832 7.877 7.794 7.809 726,121 +0.04(+0.48%)
Sep 29, 2020 7.786 7.794 7.711 7.771 732,378 -0.08(-1.05%)
Sep 28, 2020 7.854 7.877 7.824 7.854 693,109 +0.04(+0.48%)
Sep 25, 2020 7.771 7.832 7.711 7.817 729,613 -0.13(-1.61%)
Sep 24, 2020 7.944 7.982 7.854 7.944 815,410 -0.05(-0.56%)
Sep 23, 2020 8.178 8.200 7.982 7.990 634,434 -0.20(-2.39%)
Sep 22, 2020 8.178 8.230 8.102 8.185 489,798 +0.04(+0.46%)
Sep 21, 2020 8.163 8.200 8.042 8.148 994,127 -0.32(-3.73%)
Sep 18, 2020 8.554 8.576 8.396 8.464 645,074 -0.13(-1.49%)
Sep 17, 2020 8.494 8.591 8.486 8.591 380,446 +0.11(+1.33%)
Sep 16, 2020 8.509 8.554 8.479 8.479 349,857 +0.08(+0.99%)
Sep 15, 2020 8.464 8.479 8.388 8.396 459,155 -0.04(-0.45%)
Sep 14, 2020 8.464 8.486 8.418 8.433 408,690 +0.02(+0.27%)
Sep 11, 2020 8.449 8.479 8.373 8.411 342,143 +0.01(+0.09%)
Sep 10, 2020 8.524 8.539 8.388 8.403 570,822 -0.10(-1.15%)
Sep 09, 2020 8.449 8.546 8.418 8.501 722,136 +0.41(+5.12%)
Sep 08, 2020 8.110 8.144 8.065 8.087 677,197 -0.12(-1.47%)
Sep 04, 2020 8.223 8.238 8.102 8.208 549,902 -0.04(-0.46%)
Sep 03, 2020 8.328 8.388 8.200 8.245 685,226 +0.03(+0.37%)
Sep 02, 2020 8.223 8.223 8.117 8.215 570,212 +0.00(+0.00%)
Sep 01, 2020 8.328 8.328 8.178 8.215 710,187 -0.16(-1.89%)
Aug 31, 2020 8.403 8.433 8.351 8.373 481,631 -0.19(-2.20%)
Aug 28, 2020 8.614 8.614 8.524 8.561 525,577 +0.02(+0.26%)
Aug 27, 2020 8.614 8.622 8.494 8.539 472,392 -0.19(-2.16%)
Aug 26, 2020 8.682 8.727 8.659 8.727 353,637 -0.13(-1.44%)
Aug 25, 2020 8.968 8.975 8.817 8.855 404,869 +0.00(+0.00%)
Aug 24, 2020 8.825 8.896 8.802 8.855 523,770 +0.15(+1.73%)
Aug 21, 2020 8.667 8.704 8.614 8.704 1,367,245 -0.06(-0.69%)
Aug 20, 2020 8.712 8.800 8.674 8.764 520,129 -0.10(-1.10%)
Aug 19, 2020 8.953 8.983 8.847 8.862 451,577 +0.07(+0.77%)
Aug 18, 2020 8.825 8.832 8.727 8.795 393,429 +0.05(+0.52%)
Aug 17, 2020 8.787 8.810 8.734 8.749 445,412 +0.00(+0.00%)
Aug 14, 2020 8.749 8.802 8.736 8.749 314,362 -0.12(-1.36%)
Aug 13, 2020 8.930 8.953 8.842 8.870 286,690 +0.00(+0.00%)
Aug 12, 2020 8.885 8.930 8.855 8.870 548,558 +0.20(+2.34%)
Aug 11, 2020 8.810 8.840 8.667 8.667 682,392 +0.05(+0.52%)
Aug 10, 2020 8.599 8.650 8.599 8.622 526,906 +0.05(+0.53%)
Aug 07, 2020 8.539 8.614 8.531 8.576 520,393 -0.11(-1.30%)
Aug 06, 2020 8.659 8.711 8.629 8.689 683,972 -0.19(-2.12%)
Aug 05, 2020 8.915 8.915 8.855 8.877 510,280 -0.05(-0.59%)
Aug 04, 2020 8.825 8.938 8.825 8.930 432,730 +0.11(+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.