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

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2021 8.924 8.949 8.864 8.915 1,888,226 -0.08(-0.94%)
Dec 30, 2021 9.017 9.033 8.974 9.000 877,851 -0.01(-0.09%)
Dec 29, 2021 9.008 9.042 9.004 9.008 817,339 +0.01(+0.09%)
Dec 28, 2021 9.000 9.025 8.974 9.000 964,321 +0.02(+0.19%)
Dec 27, 2021 8.949 9.000 8.932 8.983 981,238 +0.07(+0.76%)
Dec 23, 2021 8.957 8.991 8.915 8.915 1,684,872 -0.06(-0.66%)
Dec 22, 2021 8.881 8.974 8.873 8.974 1,716,722 +0.08(+0.85%)
Dec 21, 2021 8.831 8.907 8.817 8.898 4,972,609 +0.10(+1.15%)
Dec 20, 2021 8.738 8.814 8.712 8.797 2,216,198 -0.03(-0.29%)
Dec 17, 2021 8.814 8.848 8.797 8.822 1,861,189 +0.05(+0.58%)
Dec 16, 2021 8.729 8.788 8.729 8.771 1,130,187 +0.08(+0.87%)
Dec 15, 2021 8.687 8.721 8.636 8.695 1,782,777 -0.02(-0.19%)
Dec 14, 2021 8.695 8.763 8.695 8.712 2,090,218 +0.08(+0.98%)
Dec 13, 2021 8.526 8.628 8.501 8.628 1,791,367 +0.14(+1.69%)
Dec 10, 2021 8.450 8.510 8.434 8.484 1,561,217 +0.11(+1.31%)
Dec 09, 2021 8.467 8.467 8.324 8.374 1,950,513 -0.09(-1.12%)
Dec 08, 2021 8.469 8.502 8.453 8.469 1,422,857 +0.03(+0.39%)
Dec 07, 2021 8.526 8.534 8.428 8.436 1,307,348 -0.03(-0.39%)
Dec 06, 2021 8.477 8.559 8.432 8.469 1,778,791 +0.02(+0.29%)
Dec 03, 2021 8.420 8.444 8.404 8.444 1,827,703 -0.11(-1.34%)
Dec 02, 2021 8.583 8.616 8.543 8.559 1,756,484 -0.16(-1.78%)
Dec 01, 2021 8.886 8.898 8.714 8.714 1,417,736 -0.05(-0.56%)
Nov 30, 2021 8.820 8.820 8.763 8.763 1,985,864 -0.06(-0.65%)
Nov 29, 2021 8.861 8.878 8.796 8.820 1,475,432 -0.07(-0.74%)
Nov 26, 2021 8.902 8.947 8.870 8.886 1,316,842 -0.18(-1.98%)
Nov 24, 2021 9.074 9.123 9.041 9.066 658,812 -0.09(-0.98%)
Nov 23, 2021 9.090 9.164 9.074 9.156 984,100 +0.12(+1.36%)
Nov 22, 2021 9.000 9.090 8.976 9.033 827,732 +0.12(+1.38%)
Nov 19, 2021 8.968 8.968 8.886 8.910 2,933,157 -0.17(-1.89%)
Nov 18, 2021 9.098 9.090 9.066 9.082 1,758,208 +0.04(+0.45%)
Nov 17, 2021 9.041 9.066 9.019 9.041 1,435,024 -0.04(-0.45%)
Nov 16, 2021 9.188 9.199 9.074 9.082 841,546 -0.09(-0.98%)
Nov 15, 2021 9.229 9.237 9.172 9.172 562,274 -0.06(-0.62%)
Nov 12, 2021 9.229 9.237 9.209 9.229 1,079,004 -0.02(-0.18%)
Nov 11, 2021 9.246 9.278 9.221 9.246 1,541,955 +0.00(+0.00%)
Nov 10, 2021 9.303 9.237 9.246 672,720 +0.04(+0.44%)
Nov 09, 2021 9.180 9.221 9.147 9.205 1,694,241 +0.09(+0.99%)
Nov 08, 2021 9.123 9.127 9.094 9.115 547,325 +0.01(+0.09%)
Nov 05, 2021 9.049 9.131 9.049 9.107 1,250,118 +0.12(+1.36%)
Nov 04, 2021 8.992 8.992 8.935 8.984 896,026 -0.08(-0.90%)
Nov 03, 2021 9.000 9.098 8.992 9.066 1,102,735 +0.02(+0.18%)
Nov 02, 2021 9.074 9.074 9.004 9.049 787,211 -0.03(-0.36%)
Nov 01, 2021 9.066 9.098 9.049 9.082 1,337,950 +0.16(+1.83%)
Oct 29, 2021 8.943 8.968 8.910 8.919 544,495 -0.12(-1.36%)
Oct 28, 2021 9.017 9.041 8.976 9.041 890,296 +0.03(+0.36%)
Oct 27, 2021 9.017 9.049 8.976 9.009 1,022,690 +0.04(+0.46%)
Oct 26, 2021 8.894 9.009 8.968 1,590,695 -0.15(-1.61%)
Oct 25, 2021 9.139 9.139 9.098 9.115 730,449 -0.11(-1.15%)
Oct 22, 2021 9.221 9.262 9.188 9.221 651,496 +0.07(+0.80%)
Oct 21, 2021 9.188 9.218 9.143 9.147 747,886 +0.02(+0.18%)
Oct 20, 2021 9.074 9.147 9.066 9.131 659,793 +0.15(+1.64%)
Oct 19, 2021 8.976 9.017 8.976 8.984 640,493 -0.04(-0.45%)
Oct 18, 2021 9.017 9.033 8.968 9.025 684,980 -0.03(-0.36%)
Oct 15, 2021 9.049 9.107 9.033 9.058 600,658 +0.05(+0.54%)
Oct 14, 2021 9.009 9.033 8.984 9.009 709,138 +0.06(+0.64%)
Oct 13, 2021 8.910 8.951 8.878 8.951 592,385 +0.04(+0.46%)
Oct 12, 2021 8.910 8.935 8.870 8.910 557,667 -0.01(-0.09%)
Oct 11, 2021 8.951 8.968 8.910 8.919 638,525 -0.03(-0.37%)
Oct 08, 2021 8.959 8.984 8.935 8.951 467,144 +0.03(+0.37%)
Oct 07, 2021 8.976 9.000 8.902 8.919 1,040,983 +0.02(+0.28%)
Oct 06, 2021 8.878 8.894 8.812 8.894 820,164 -0.02(-0.28%)
Oct 05, 2021 8.959 8.966 8.910 8.919 1,055,874 -0.02(-0.18%)
Oct 04, 2021 8.861 8.959 8.861 8.935 1,294,345 +0.12(+1.39%)
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.