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

Orange ADR (NY: ORAN )

10.20 +0.19 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 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 9.242 9.242 9.242 432,697 -0.12(-1.25%)
Dec 30, 2020 9.405 9.437 9.351 9.359 432,697 -0.05(-0.50%)
Dec 29, 2020 9.468 9.476 9.390 9.405 612,493 -0.02(-0.25%)
Dec 28, 2020 9.335 9.499 9.312 9.429 1,610,423 +0.09(+1.00%)
Dec 24, 2020 9.312 9.351 9.281 9.335 315,565 +0.05(+0.50%)
Dec 23, 2020 9.226 9.320 9.226 9.288 391,776 +0.15(+1.62%)
Dec 22, 2020 9.195 9.195 9.109 9.140 512,501 -0.05(-0.59%)
Dec 21, 2020 9.133 9.226 9.078 9.195 845,533 -0.28(-2.96%)
Dec 18, 2020 9.476 9.491 9.429 9.476 625,356 +0.23(+2.53%)
Dec 17, 2020 9.281 9.281 9.179 9.242 930,933 -0.14(-1.49%)
Dec 16, 2020 9.429 9.437 9.351 9.382 462,652 +0.07(+0.75%)
Dec 15, 2020 9.366 9.374 9.243 9.312 790,243 -0.11(-1.16%)
Dec 14, 2020 9.577 9.577 9.421 9.421 513,214 +0.02(+0.17%)
Dec 11, 2020 9.421 9.429 9.351 9.405 721,348 -0.38(-3.90%)
Dec 10, 2020 9.694 9.795 9.670 9.787 553,693 +0.18(+1.87%)
Dec 09, 2020 9.655 9.686 9.569 9.608 613,749 -0.07(-0.72%)
Dec 08, 2020 9.600 9.678 9.592 9.678 422,160 +0.08(+0.81%)
Dec 07, 2020 9.631 9.662 9.585 9.600 403,672 -0.05(-0.57%)
Dec 04, 2020 9.647 9.678 9.569 9.655 596,225 +0.04(+0.41%)
Dec 03, 2020 9.608 9.631 9.483 9.616 1,216,056 -0.12(-1.25%)
Dec 02, 2020 9.617 9.749 9.602 9.737 1,031,331 +0.15(+1.56%)
Dec 01, 2020 9.512 9.595 9.505 9.587 582,784 +0.17(+1.83%)
Nov 30, 2020 9.557 9.617 9.400 9.415 1,615,406 -0.13(-1.34%)
Nov 27, 2020 9.602 9.633 9.527 9.542 454,418 +0.19(+2.00%)
Nov 25, 2020 9.302 9.404 9.272 9.355 1,462,430 +0.13(+1.38%)
Nov 24, 2020 9.152 9.242 9.107 9.227 837,859 +0.12(+1.32%)
Nov 23, 2020 9.122 9.145 9.085 9.107 585,018 -0.14(-1.54%)
Nov 20, 2020 9.250 9.280 9.197 9.250 372,306 +0.00(+0.00%)
Nov 19, 2020 9.227 9.257 9.182 9.250 420,595 -0.01(-0.16%)
Nov 18, 2020 9.280 9.347 9.265 9.265 565,907 -0.05(-0.56%)
Nov 17, 2020 9.235 9.332 9.197 9.317 493,374 +0.04(+0.40%)
Nov 16, 2020 9.370 9.370 9.222 9.280 558,155 +0.05(+0.57%)
Nov 13, 2020 8.965 9.272 8.965 9.227 971,354 +0.21(+2.33%)
Nov 12, 2020 9.190 9.205 8.995 9.017 829,112 +0.17(+1.95%)
Nov 11, 2020 8.882 8.882 8.830 8.845 575,909 -0.05(-0.51%)
Nov 10, 2020 8.785 8.935 8.755 8.890 1,046,257 +0.31(+3.58%)
Nov 09, 2020 8.657 8.687 8.507 8.582 1,121,800 +0.15(+1.78%)
Nov 06, 2020 8.485 8.485 8.372 8.432 775,004 -0.04(-0.44%)
Nov 05, 2020 8.492 8.533 8.425 8.470 474,017 +0.10(+1.16%)
Nov 04, 2020 8.282 8.447 8.230 8.372 570,328 -0.01(-0.09%)
Nov 03, 2020 8.357 8.421 8.308 8.380 779,789 -0.08(-0.98%)
Nov 02, 2020 8.417 8.473 8.372 8.462 712,049 +0.03(+0.36%)
Oct 30, 2020 8.372 8.447 8.327 8.432 928,565 +0.04(+0.45%)
Oct 29, 2020 8.410 8.522 8.338 8.395 1,477,205 +0.54(+6.88%)
Oct 28, 2020 7.952 8.065 7.839 7.854 980,743 -0.22(-2.70%)
Oct 27, 2020 8.200 8.211 8.072 8.072 632,491 -0.21(-2.54%)
Oct 26, 2020 8.380 8.380 8.267 8.282 1,015,842 -0.23(-2.73%)
Oct 23, 2020 8.545 8.545 8.432 8.515 1,528,414 +0.20(+2.34%)
Oct 22, 2020 8.230 8.327 8.222 8.320 471,333 -0.03(-0.36%)
Oct 21, 2020 8.282 8.372 8.260 8.350 383,067 -0.05(-0.62%)
Oct 20, 2020 8.440 8.462 8.402 8.402 580,897 +0.17(+2.10%)
Oct 19, 2020 8.275 8.327 8.207 8.230 444,515 -0.11(-1.35%)
Oct 16, 2020 8.297 8.372 8.282 8.342 585,185 -0.17(-1.94%)
Oct 15, 2020 8.372 8.507 8.372 8.507 418,740 +0.04(+0.44%)
Oct 14, 2020 8.507 8.537 8.443 8.470 635,847 -0.08(-0.88%)
Oct 13, 2020 8.567 8.590 8.530 8.545 961,983 +0.05(+0.53%)
Oct 12, 2020 8.462 8.507 8.440 8.500 498,486 +0.08(+0.89%)
Oct 09, 2020 8.305 8.470 8.237 8.425 1,707,702 +0.27(+3.31%)
Oct 08, 2020 7.997 8.155 7.997 8.155 688,787 +0.16(+1.97%)
Oct 07, 2020 7.990 8.027 7.929 7.997 600,767 -0.03(-0.37%)
Oct 06, 2020 8.200 8.200 8.020 8.027 832,957 -0.06(-0.74%)
Oct 05, 2020 8.012 8.102 7.966 8.087 673,508 +0.30(+3.85%)
Oct 02, 2020 7.667 7.787 7.652 7.787 665,432 +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.