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

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Aug 01, 2022 8.992 9.001 8.904 8.904 882,613 -0.02(-0.20%)
Jul 29, 2022 8.851 8.948 8.834 8.922 622,724 +0.09(+0.99%)
Jul 28, 2022 8.773 8.869 8.720 8.834 1,118,757 -0.23(-2.52%)
Jul 27, 2022 8.992 9.071 8.930 9.062 806,135 +0.04(+0.49%)
Jul 26, 2022 9.027 9.061 8.992 9.018 922,523 -0.14(-1.53%)
Jul 25, 2022 9.150 9.202 9.115 9.159 1,119,157 +0.14(+1.56%)
Jul 22, 2022 9.009 9.075 8.974 9.018 1,060,045 -0.16(-1.72%)
Jul 21, 2022 9.106 9.185 9.066 9.176 639,749 -0.04(-0.38%)
Jul 20, 2022 9.299 9.308 9.195 9.211 988,112 -0.18(-1.96%)
Jul 19, 2022 9.430 9.483 9.387 9.395 722,352 +0.13(+1.42%)
Jul 18, 2022 9.360 9.365 9.246 9.264 1,114,097 -0.02(-0.19%)
Jul 15, 2022 9.281 9.325 9.251 9.281 441,682 +0.05(+0.57%)
Jul 14, 2022 9.123 9.255 9.106 9.229 836,536 -0.19(-2.05%)
Jul 13, 2022 9.387 9.474 9.360 9.422 686,226 +0.00(+0.00%)
Jul 12, 2022 9.369 9.470 9.360 9.422 1,287,776 +0.12(+1.32%)
Jul 11, 2022 9.316 9.369 9.299 9.299 819,940 -0.12(-1.30%)
Jul 08, 2022 9.404 9.439 9.382 9.422 819,516 -0.16(-1.65%)
Jul 07, 2022 9.650 9.654 9.501 9.580 1,168,322 -0.32(-3.19%)
Jul 06, 2022 9.869 9.900 9.799 9.895 821,242 -0.18(-1.74%)
Jul 05, 2022 10.06 10.07 9.904 10.07 934,474 -0.31(-2.96%)
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.