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 (%)
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%)
Nov 02, 2020 8.420 8.476 8.375 8.465 711,806 +0.03(+0.36%)
Oct 30, 2020 8.375 8.450 8.330 8.435 928,248 +0.04(+0.45%)
Oct 29, 2020 8.412 8.525 8.341 8.397 1,476,701 +0.54(+6.88%)
Oct 28, 2020 7.955 8.067 7.842 7.857 980,408 -0.22(-2.70%)
Oct 27, 2020 8.202 8.214 8.075 8.075 632,275 -0.21(-2.54%)
Oct 26, 2020 8.382 8.382 8.270 8.285 1,015,495 -0.23(-2.73%)
Oct 23, 2020 8.548 8.548 8.435 8.518 1,527,892 +0.20(+2.34%)
Oct 22, 2020 8.232 8.330 8.225 8.322 471,172 -0.03(-0.36%)
Oct 21, 2020 8.285 8.375 8.262 8.352 382,936 -0.05(-0.62%)
Oct 20, 2020 8.443 8.465 8.405 8.405 580,699 +0.17(+2.10%)
Oct 19, 2020 8.277 8.330 8.210 8.232 444,364 -0.11(-1.35%)
Oct 16, 2020 8.300 8.375 8.285 8.345 584,985 -0.17(-1.94%)
Oct 15, 2020 8.375 8.510 8.375 8.510 418,597 +0.04(+0.44%)
Oct 14, 2020 8.510 8.540 8.446 8.473 635,630 -0.08(-0.88%)
Oct 13, 2020 8.570 8.593 8.533 8.548 961,655 +0.05(+0.53%)
Oct 12, 2020 8.465 8.510 8.443 8.503 498,315 +0.08(+0.89%)
Oct 09, 2020 8.307 8.473 8.240 8.428 1,707,119 +0.27(+3.31%)
Oct 08, 2020 8.000 8.157 8.000 8.157 688,552 +0.16(+1.97%)
Oct 07, 2020 7.992 8.030 7.932 8.000 600,561 -0.03(-0.37%)
Oct 06, 2020 8.202 8.202 8.022 8.030 832,673 -0.06(-0.74%)
Oct 05, 2020 8.015 8.105 7.968 8.090 673,278 +0.30(+3.85%)
Oct 02, 2020 7.670 7.790 7.655 7.790 665,204 +0.11(+1.37%)
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.