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

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2022 8.316 8.365 8.286 8.351 868,642 -0.01(-0.10%)
Oct 28, 2022 8.325 8.384 8.299 8.360 657,745 +0.14(+1.71%)
Oct 27, 2022 8.255 8.299 8.194 8.220 887,130 -0.11(-1.26%)
Oct 26, 2022 8.255 8.334 8.255 8.325 907,233 +0.14(+1.71%)
Oct 25, 2022 8.036 8.255 8.014 8.185 1,175,316 -0.05(-0.64%)
Oct 24, 2022 8.167 8.255 8.158 8.237 1,621,016 +0.11(+1.40%)
Oct 21, 2022 8.036 8.154 8.001 8.123 1,888,535 +0.06(+0.76%)
Oct 20, 2022 8.053 8.141 8.036 8.062 1,130,567 -0.06(-0.76%)
Oct 19, 2022 8.132 8.202 8.088 8.123 1,235,683 +0.04(+0.54%)
Oct 18, 2022 8.141 8.141 8.036 8.079 1,390,140 +0.03(+0.33%)
Oct 17, 2022 8.027 8.088 8.018 8.053 852,085 +0.17(+2.11%)
Oct 14, 2022 7.948 7.957 7.878 7.886 1,009,975 -0.06(-0.77%)
Oct 13, 2022 7.808 7.983 7.790 7.948 1,101,674 +0.17(+2.14%)
Oct 12, 2022 7.764 7.860 7.729 7.781 1,152,029 -0.05(-0.67%)
Oct 11, 2022 7.843 7.939 7.816 7.834 1,478,858 +0.01(+0.11%)
Oct 10, 2022 7.860 7.912 7.825 7.825 1,121,853 +0.02(+0.22%)
Oct 07, 2022 7.843 7.892 7.808 7.808 1,152,152 +0.04(+0.45%)
Oct 06, 2022 7.878 7.886 7.764 7.772 944,537 -0.25(-3.17%)
Oct 05, 2022 8.036 8.079 7.961 8.027 1,354,996 -0.24(-2.87%)
Oct 04, 2022 8.211 8.268 8.194 8.264 1,910,341 +0.18(+2.17%)
Oct 03, 2022 8.071 8.115 8.037 8.088 995,849 +0.20(+2.56%)
Sep 30, 2022 7.904 7.939 7.851 7.886 1,343,782 -0.04(-0.55%)
Sep 29, 2022 7.878 7.952 7.843 7.930 1,483,851 -0.09(-1.09%)
Sep 28, 2022 7.895 8.053 7.878 8.018 1,194,568 +0.08(+0.99%)
Sep 27, 2022 8.001 8.075 7.922 7.939 2,003,347 -0.05(-0.66%)
Sep 26, 2022 8.044 8.093 7.992 7.992 1,720,694 -0.23(-2.77%)
Sep 23, 2022 8.308 8.308 8.194 8.220 966,358 -0.24(-2.80%)
Sep 22, 2022 8.492 8.501 8.435 8.457 1,122,394 +0.09(+1.05%)
Sep 21, 2022 8.457 8.461 8.351 8.369 948,893 -0.15(-1.75%)
Sep 20, 2022 8.606 8.606 8.509 8.518 1,422,954 -0.32(-3.57%)
Sep 19, 2022 8.755 8.856 8.742 8.834 746,146 +0.00(+0.00%)
Sep 16, 2022 8.799 8.869 8.786 8.834 1,033,061 -0.07(-0.79%)
Sep 15, 2022 8.860 8.917 8.834 8.904 662,202 +0.03(+0.30%)
Sep 14, 2022 8.860 8.900 8.825 8.878 876,628 -0.04(-0.49%)
Sep 13, 2022 8.983 9.018 8.873 8.922 1,171,914 -0.11(-1.26%)
Sep 12, 2022 9.001 9.088 8.992 9.036 789,336 +0.15(+1.68%)
Sep 09, 2022 8.895 8.922 8.860 8.887 648,723 +0.12(+1.40%)
Sep 08, 2022 8.799 8.808 8.711 8.764 1,303,982 -0.09(-0.99%)
Sep 07, 2022 8.781 8.860 8.746 8.851 1,213,888 +0.05(+0.60%)
Sep 06, 2022 8.816 8.869 8.768 8.799 1,024,864 +0.02(+0.20%)
Sep 02, 2022 8.887 8.944 8.755 8.781 1,437,182 -0.08(-0.89%)
Sep 01, 2022 8.755 8.860 8.746 8.860 1,230,266 +0.01(+0.10%)
Aug 31, 2022 8.860 8.917 8.729 8.851 1,519,214 -0.09(-0.98%)
Aug 30, 2022 8.966 8.966 8.895 8.939 1,273,748 -0.03(-0.29%)
Aug 29, 2022 8.860 8.974 8.843 8.966 1,112,300 +0.25(+2.82%)
Aug 26, 2022 8.834 8.834 8.720 8.720 974,650 -0.18(-2.07%)
Aug 25, 2022 8.860 8.922 8.816 8.904 862,197 +0.04(+0.50%)
Aug 24, 2022 8.834 8.887 8.799 8.860 764,135 -0.14(-1.56%)
Aug 23, 2022 8.966 9.026 8.949 9.001 912,027 -0.04(-0.39%)
Aug 22, 2022 8.957 9.036 8.944 9.036 1,388,740 -0.05(-0.58%)
Aug 19, 2022 9.088 9.128 9.088 9.088 568,612 -0.05(-0.58%)
Aug 18, 2022 9.211 9.211 9.088 9.141 554,767 -0.06(-0.67%)
Aug 17, 2022 9.141 9.224 9.119 9.202 569,520 +0.03(+0.29%)
Aug 16, 2022 9.115 9.237 9.115 9.176 1,246,836 +0.11(+1.26%)
Aug 15, 2022 9.044 9.071 9.001 9.062 694,579 -0.01(-0.10%)
Aug 12, 2022 9.071 9.101 9.039 9.071 402,638 +0.00(+0.00%)
Aug 11, 2022 9.141 9.150 9.071 9.071 611,979 -0.02(-0.19%)
Aug 10, 2022 9.141 9.159 9.071 9.088 975,237 +0.05(+0.58%)
Aug 09, 2022 9.071 9.131 9.031 9.036 1,230,595 +0.14(+1.58%)
Aug 08, 2022 9.001 9.018 8.895 8.895 1,061,889 -0.10(-1.07%)
Aug 05, 2022 8.939 9.001 8.930 8.992 952,318 +0.13(+1.49%)
Aug 04, 2022 8.851 8.869 8.830 8.860 445,876 +0.05(+0.60%)
Aug 03, 2022 8.851 8.860 8.773 8.808 753,348 -0.11(-1.18%)
Aug 02, 2022 9.036 9.062 8.895 8.913 1,033,695 +0.01(+0.10%)
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.