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 (-1.40%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2021 8.945 8.970 8.886 8.936 1,883,734 -0.08(-0.94%)
Dec 30, 2021 9.038 9.055 8.996 9.021 875,763 -0.01(-0.09%)
Dec 29, 2021 9.030 9.063 9.025 9.030 815,395 +0.01(+0.09%)
Dec 28, 2021 9.021 9.047 8.996 9.021 962,027 +0.02(+0.19%)
Dec 27, 2021 8.970 9.021 8.953 9.004 978,904 +0.07(+0.76%)
Dec 23, 2021 8.979 9.013 8.936 8.936 1,680,864 -0.06(-0.66%)
Dec 22, 2021 8.903 8.996 8.894 8.996 1,712,637 +0.08(+0.85%)
Dec 21, 2021 8.852 8.928 8.838 8.919 4,960,778 +0.10(+1.15%)
Dec 20, 2021 8.759 8.835 8.733 8.818 2,210,926 -0.03(-0.29%)
Dec 17, 2021 8.835 8.869 8.818 8.843 1,856,760 +0.05(+0.58%)
Dec 16, 2021 8.750 8.809 8.750 8.792 1,127,498 +0.08(+0.87%)
Dec 15, 2021 8.708 8.742 8.657 8.716 1,778,535 -0.02(-0.19%)
Dec 14, 2021 8.716 8.784 8.716 8.733 2,085,245 +0.08(+0.98%)
Dec 13, 2021 8.547 8.648 8.521 8.648 1,787,105 +0.14(+1.69%)
Dec 10, 2021 8.471 8.530 8.454 8.504 1,557,502 +0.11(+1.31%)
Dec 09, 2021 8.487 8.487 8.343 8.394 1,945,873 -0.10(-1.12%)
Dec 08, 2021 8.489 8.522 8.473 8.489 1,419,436 +0.03(+0.39%)
Dec 07, 2021 8.547 8.555 8.448 8.457 1,304,204 -0.03(-0.39%)
Dec 06, 2021 8.498 8.580 8.453 8.489 1,774,514 +0.02(+0.29%)
Dec 03, 2021 8.440 8.465 8.424 8.465 1,823,308 -0.11(-1.34%)
Dec 02, 2021 8.604 8.637 8.563 8.580 1,752,261 -0.16(-1.78%)
Dec 01, 2021 8.907 8.920 8.735 8.735 1,414,327 -0.05(-0.56%)
Nov 30, 2021 8.842 8.842 8.784 8.784 1,981,089 -0.06(-0.65%)
Nov 29, 2021 8.883 8.899 8.817 8.842 1,471,884 -0.07(-0.74%)
Nov 26, 2021 8.924 8.969 8.891 8.907 1,313,676 -0.18(-1.98%)
Nov 24, 2021 9.096 9.145 9.063 9.088 657,228 -0.09(-0.98%)
Nov 23, 2021 9.112 9.186 9.096 9.178 981,734 +0.12(+1.36%)
Nov 22, 2021 9.022 9.112 8.997 9.055 825,742 +0.12(+1.38%)
Nov 19, 2021 8.989 8.989 8.907 8.932 2,926,103 -0.17(-1.89%)
Nov 18, 2021 9.120 9.112 9.088 9.104 1,753,980 +0.04(+0.45%)
Nov 17, 2021 9.063 9.088 9.041 9.063 1,431,573 -0.04(-0.45%)
Nov 16, 2021 9.210 9.221 9.096 9.104 839,522 -0.09(-0.98%)
Nov 15, 2021 9.251 9.260 9.194 9.194 560,922 -0.06(-0.62%)
Nov 12, 2021 9.251 9.260 9.231 9.251 1,076,410 -0.02(-0.18%)
Nov 11, 2021 9.268 9.301 9.243 9.268 1,538,247 +0.00(+0.00%)
Nov 10, 2021 9.325 9.260 9.268 671,102 +0.04(+0.44%)
Nov 09, 2021 9.202 9.243 9.170 9.227 1,690,167 +0.09(+0.99%)
Nov 08, 2021 9.145 9.149 9.116 9.137 546,009 +0.01(+0.09%)
Nov 05, 2021 9.071 9.153 9.071 9.129 1,247,112 +0.12(+1.36%)
Nov 04, 2021 9.014 9.014 8.956 9.006 893,871 -0.08(-0.90%)
Nov 03, 2021 9.022 9.120 9.014 9.088 1,100,083 +0.02(+0.18%)
Nov 02, 2021 9.096 9.096 9.026 9.071 785,318 -0.03(-0.36%)
Nov 01, 2021 9.088 9.120 9.071 9.104 1,334,733 +0.16(+1.83%)
Oct 29, 2021 8.965 8.989 8.932 8.940 543,185 -0.12(-1.36%)
Oct 28, 2021 9.038 9.063 8.997 9.063 888,155 +0.03(+0.36%)
Oct 27, 2021 9.038 9.071 8.997 9.030 1,020,231 +0.04(+0.46%)
Oct 26, 2021 8.915 9.030 8.989 1,586,870 -0.15(-1.61%)
Oct 25, 2021 9.161 9.161 9.120 9.137 728,693 -0.11(-1.15%)
Oct 22, 2021 9.243 9.284 9.210 9.243 649,929 +0.07(+0.80%)
Oct 21, 2021 9.210 9.240 9.165 9.170 746,088 +0.02(+0.18%)
Oct 20, 2021 9.096 9.170 9.088 9.153 658,207 +0.15(+1.64%)
Oct 19, 2021 8.997 9.038 8.997 9.006 638,953 -0.04(-0.45%)
Oct 18, 2021 9.038 9.055 8.989 9.047 683,332 -0.03(-0.36%)
Oct 15, 2021 9.071 9.129 9.055 9.079 599,214 +0.05(+0.54%)
Oct 14, 2021 9.030 9.055 9.006 9.030 707,433 +0.06(+0.64%)
Oct 13, 2021 8.932 8.973 8.899 8.973 590,961 +0.04(+0.46%)
Oct 12, 2021 8.932 8.956 8.891 8.932 556,326 -0.01(-0.09%)
Oct 11, 2021 8.973 8.989 8.932 8.940 636,990 -0.03(-0.37%)
Oct 08, 2021 8.981 9.006 8.956 8.973 466,020 +0.03(+0.37%)
Oct 07, 2021 8.997 9.022 8.924 8.940 1,038,480 +0.02(+0.28%)
Oct 06, 2021 8.899 8.915 8.834 8.915 818,192 -0.02(-0.28%)
Oct 05, 2021 8.981 8.987 8.932 8.940 1,053,335 -0.02(-0.18%)
Oct 04, 2021 8.883 8.981 8.883 8.956 1,291,232 +0.12(+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.