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

Orange ADR (NY: ORAN )

10.01 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.265 9.265 9.265 431,621 -0.12(-1.25%)
Dec 30, 2020 9.429 9.460 9.374 9.382 431,621 -0.05(-0.50%)
Dec 29, 2020 9.491 9.499 9.413 9.429 610,970 -0.02(-0.25%)
Dec 28, 2020 9.358 9.523 9.335 9.452 1,606,419 +0.09(+1.00%)
Dec 24, 2020 9.335 9.374 9.304 9.358 314,781 +0.05(+0.50%)
Dec 23, 2020 9.249 9.343 9.249 9.312 390,802 +0.15(+1.62%)
Dec 22, 2020 9.218 9.218 9.132 9.163 511,227 -0.05(-0.59%)
Dec 21, 2020 9.155 9.249 9.101 9.218 843,431 -0.28(-2.96%)
Dec 18, 2020 9.499 9.515 9.452 9.499 623,802 +0.23(+2.53%)
Dec 17, 2020 9.304 9.304 9.202 9.265 928,619 -0.14(-1.49%)
Dec 16, 2020 9.452 9.460 9.374 9.405 461,502 +0.07(+0.75%)
Dec 15, 2020 9.390 9.398 9.266 9.335 788,278 -0.11(-1.16%)
Dec 14, 2020 9.601 9.601 9.444 9.444 511,939 +0.02(+0.17%)
Dec 11, 2020 9.444 9.452 9.374 9.429 719,555 -0.38(-3.90%)
Dec 10, 2020 9.718 9.819 9.694 9.812 552,316 +0.18(+1.87%)
Dec 09, 2020 9.679 9.710 9.593 9.632 612,223 -0.07(-0.72%)
Dec 08, 2020 9.624 9.702 9.616 9.702 421,110 +0.08(+0.81%)
Dec 07, 2020 9.655 9.686 9.608 9.624 402,669 -0.05(-0.56%)
Dec 04, 2020 9.671 9.702 9.593 9.679 594,743 +0.04(+0.41%)
Dec 03, 2020 9.632 9.655 9.507 9.640 1,213,033 -0.12(-1.25%)
Dec 02, 2020 9.641 9.773 9.626 9.762 1,028,767 +0.15(+1.56%)
Dec 01, 2020 9.536 9.619 9.529 9.611 581,336 +0.17(+1.83%)
Nov 30, 2020 9.581 9.641 9.423 9.438 1,611,391 -0.13(-1.34%)
Nov 27, 2020 9.626 9.657 9.551 9.566 453,288 +0.19(+2.00%)
Nov 25, 2020 9.326 9.427 9.295 9.378 1,458,795 +0.13(+1.38%)
Nov 24, 2020 9.175 9.265 9.130 9.250 835,776 +0.12(+1.32%)
Nov 23, 2020 9.145 9.168 9.107 9.130 583,564 -0.14(-1.54%)
Nov 20, 2020 9.273 9.303 9.220 9.273 371,380 +0.00(+0.00%)
Nov 19, 2020 9.250 9.280 9.205 9.273 419,549 -0.02(-0.16%)
Nov 18, 2020 9.303 9.371 9.288 9.288 564,501 -0.05(-0.56%)
Nov 17, 2020 9.258 9.356 9.220 9.341 492,147 +0.04(+0.40%)
Nov 16, 2020 9.393 9.393 9.245 9.303 556,767 +0.05(+0.57%)
Nov 13, 2020 8.987 9.295 8.987 9.250 968,940 +0.21(+2.33%)
Nov 12, 2020 9.213 9.228 9.017 9.040 827,050 +0.17(+1.95%)
Nov 11, 2020 8.904 8.904 8.852 8.867 574,477 -0.05(-0.51%)
Nov 10, 2020 8.807 8.957 8.777 8.912 1,043,656 +0.31(+3.58%)
Nov 09, 2020 8.679 8.709 8.528 8.604 1,119,012 +0.15(+1.78%)
Nov 06, 2020 8.506 8.506 8.393 8.453 773,077 -0.04(-0.44%)
Nov 05, 2020 8.513 8.555 8.446 8.491 472,839 +0.10(+1.16%)
Nov 04, 2020 8.303 8.468 8.250 8.393 568,910 -0.01(-0.09%)
Nov 03, 2020 8.378 8.442 8.329 8.400 777,851 -0.08(-0.98%)
Nov 02, 2020 8.438 8.495 8.393 8.483 710,279 +0.03(+0.36%)
Oct 30, 2020 8.393 8.468 8.348 8.453 926,257 +0.04(+0.45%)
Oct 29, 2020 8.431 8.543 8.358 8.416 1,473,533 +0.54(+6.88%)
Oct 28, 2020 7.972 8.085 7.859 7.874 978,305 -0.22(-2.70%)
Oct 27, 2020 8.220 8.232 8.092 8.092 630,918 -0.21(-2.54%)
Oct 26, 2020 8.400 8.400 8.288 8.303 1,013,316 -0.23(-2.73%)
Oct 23, 2020 8.566 8.566 8.453 8.536 1,524,614 +0.20(+2.34%)
Oct 22, 2020 8.250 8.348 8.243 8.340 470,161 -0.03(-0.36%)
Oct 21, 2020 8.303 8.393 8.280 8.370 382,115 -0.05(-0.62%)
Oct 20, 2020 8.461 8.483 8.423 8.423 579,453 +0.17(+2.10%)
Oct 19, 2020 8.295 8.348 8.228 8.250 443,410 -0.11(-1.35%)
Oct 16, 2020 8.318 8.393 8.303 8.363 583,730 -0.17(-1.94%)
Oct 15, 2020 8.393 8.528 8.393 8.528 417,699 +0.04(+0.44%)
Oct 14, 2020 8.528 8.558 8.464 8.491 634,266 -0.08(-0.88%)
Oct 13, 2020 8.589 8.611 8.551 8.566 959,592 +0.05(+0.53%)
Oct 12, 2020 8.483 8.528 8.461 8.521 497,246 +0.08(+0.89%)
Oct 09, 2020 8.325 8.491 8.258 8.446 1,703,457 +0.27(+3.31%)
Oct 08, 2020 8.017 8.175 8.017 8.175 687,075 +0.16(+1.97%)
Oct 07, 2020 8.009 8.047 7.949 8.017 599,273 -0.03(-0.37%)
Oct 06, 2020 8.220 8.220 8.040 8.047 830,887 -0.06(-0.74%)
Oct 05, 2020 8.032 8.122 7.985 8.107 671,834 +0.30(+3.85%)
Oct 02, 2020 7.686 7.806 7.671 7.806 663,777 +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.