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 30, 2022 9.024 9.029 8.929 8.943 744,156 -0.07(-0.80%)
Dec 29, 2022 8.997 9.044 8.988 9.015 653,896 +0.11(+1.22%)
Dec 28, 2022 8.997 9.034 8.898 8.907 598,790 -0.09(-1.01%)
Dec 27, 2022 8.961 9.006 8.952 8.997 571,520 +0.01(+0.10%)
Dec 23, 2022 8.961 8.988 8.937 8.988 666,875 +0.06(+0.71%)
Dec 22, 2022 8.880 8.934 8.871 8.925 726,169 +0.05(+0.61%)
Dec 21, 2022 8.825 8.871 8.802 8.871 576,872 +0.14(+1.55%)
Dec 20, 2022 8.744 8.797 8.708 8.735 1,029,674 -0.10(-1.13%)
Dec 19, 2022 8.871 8.880 8.798 8.834 824,546 +0.00(+0.00%)
Dec 16, 2022 8.798 8.834 8.726 8.834 1,730,771 -0.03(-0.31%)
Dec 15, 2022 8.970 8.988 8.861 8.861 893,063 -0.06(-0.71%)
Dec 14, 2022 8.880 8.993 8.880 8.925 1,440,315 +0.04(+0.41%)
Dec 13, 2022 8.961 8.997 8.821 8.889 2,379,883 +0.03(+0.31%)
Dec 12, 2022 8.861 8.880 8.816 8.861 609,232 +0.04(+0.41%)
Dec 09, 2022 8.780 8.889 8.780 8.825 762,109 +0.00(+0.00%)
Dec 08, 2022 8.780 8.825 8.771 8.825 543,466 -0.04(-0.41%)
Dec 07, 2022 8.871 8.902 8.843 8.861 856,380 -0.14(-1.61%)
Dec 06, 2022 8.952 9.006 8.935 9.006 609,589 +0.13(+1.43%)
Dec 05, 2022 8.925 8.961 8.861 8.880 651,905 -0.03(-0.30%)
Dec 02, 2022 8.871 8.938 8.852 8.907 640,781 -0.13(-1.40%)
Dec 01, 2022 8.997 9.070 8.982 9.033 1,007,573 +0.09(+1.05%)
Nov 30, 2022 8.878 8.939 8.816 8.939 1,498,158 +0.04(+0.49%)
Nov 29, 2022 8.851 8.939 8.843 8.895 729,967 -0.04(-0.39%)
Nov 28, 2022 9.009 9.018 8.904 8.930 596,080 -0.09(-0.97%)
Nov 25, 2022 8.992 9.044 8.992 9.018 303,168 +0.05(+0.59%)
Nov 23, 2022 8.939 8.966 8.895 8.966 525,321 +0.04(+0.49%)
Nov 22, 2022 8.860 8.922 8.860 8.922 676,540 +0.19(+2.21%)
Nov 21, 2022 8.895 8.904 8.641 8.729 2,190,674 -0.17(-1.87%)
Nov 18, 2022 8.887 8.922 8.856 8.895 796,979 +0.07(+0.80%)
Nov 17, 2022 8.729 8.834 8.729 8.825 798,101 -0.02(-0.20%)
Nov 16, 2022 8.790 8.878 8.781 8.843 572,938 +0.00(+0.00%)
Nov 15, 2022 8.895 8.895 8.777 8.843 811,363 +0.05(+0.60%)
Nov 14, 2022 8.860 8.904 8.790 8.790 895,636 +0.03(+0.30%)
Nov 11, 2022 8.711 8.764 8.637 8.764 539,558 +0.04(+0.40%)
Nov 10, 2022 8.720 8.759 8.641 8.729 760,631 +0.20(+2.37%)
Nov 09, 2022 8.518 8.562 8.479 8.527 655,400 -0.10(-1.12%)
Nov 08, 2022 8.588 8.654 8.562 8.623 678,023 +0.06(+0.72%)
Nov 07, 2022 8.501 8.562 8.482 8.562 625,656 +0.04(+0.52%)
Nov 04, 2022 8.439 8.544 8.404 8.518 683,800 +0.22(+2.64%)
Nov 03, 2022 8.299 8.303 8.246 8.299 591,718 -0.12(-1.46%)
Nov 02, 2022 8.448 8.553 8.400 8.422 814,553 +0.04(+0.52%)
Nov 01, 2022 8.448 8.479 8.351 8.378 698,508 +0.03(+0.32%)
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%)
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.