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

Orange ADR (NY: ORAN )

11.47 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Mar 31, 2022 10.03 10.10 10.01 10.01 716,424 -0.14(-1.34%)
Mar 30, 2022 10.09 10.16 10.04 10.15 512,052 +0.01(+0.08%)
Mar 29, 2022 10.15 10.17 10.08 10.14 487,073 +0.02(+0.17%)
Mar 28, 2022 10.10 10.15 10.05 10.12 602,841 +0.05(+0.50%)
Mar 25, 2022 9.987 10.08 9.987 10.07 713,498 +0.08(+0.76%)
Mar 24, 2022 9.953 10.01 9.936 9.995 430,461 +0.08(+0.85%)
Mar 23, 2022 9.885 9.949 9.877 9.911 517,815 -0.09(-0.93%)
Mar 22, 2022 9.987 10.04 9.953 10.00 510,623 +0.07(+0.68%)
Mar 21, 2022 9.970 9.987 9.898 9.936 670,000 +0.08(+0.77%)
Mar 18, 2022 9.826 9.872 9.783 9.860 707,427 -0.17(-1.69%)
Mar 17, 2022 9.961 10.05 9.927 10.03 663,911 +0.14(+1.37%)
Mar 16, 2022 9.885 9.974 9.762 9.894 1,578,952 -0.01(-0.09%)
Mar 15, 2022 9.860 9.940 9.830 9.902 855,424 +0.10(+1.04%)
Mar 14, 2022 9.800 9.881 9.767 9.800 719,683 +0.16(+1.67%)
Mar 11, 2022 9.800 9.834 9.631 9.639 1,001,030 -0.18(-1.81%)
Mar 10, 2022 9.783 9.881 9.783 9.817 727,725 +0.00(+0.00%)
Mar 09, 2022 9.741 9.885 9.724 9.817 1,930,144 +0.28(+2.93%)
Mar 08, 2022 9.538 9.699 9.423 9.538 1,913,673 +0.20(+2.18%)
Mar 07, 2022 9.470 9.487 9.322 9.335 1,943,239 -0.29(-2.99%)
Mar 04, 2022 9.631 9.673 9.548 9.623 1,281,170 -0.39(-3.89%)
Mar 03, 2022 10.02 10.09 9.953 10.01 1,215,143 -0.16(-1.58%)
Mar 02, 2022 10.02 10.20 10.02 10.17 1,269,829 +0.08(+0.75%)
Mar 01, 2022 10.16 10.23 10.07 10.10 1,256,675 -0.14(-1.32%)
Feb 28, 2022 10.20 10.30 10.17 10.23 1,053,834 -0.19(-1.79%)
Feb 25, 2022 10.31 10.43 10.35 10.42 1,236,751 +0.21(+2.08%)
Feb 24, 2022 10.12 10.22 9.987 10.21 2,061,379 -0.28(-2.67%)
Feb 23, 2022 10.61 10.64 10.46 10.49 964,407 -0.01(-0.08%)
Feb 22, 2022 10.45 10.52 10.43 10.49 858,219 -0.06(-0.56%)
Feb 18, 2022 10.55 0 +0.07(+0.65%)
Feb 17, 2022 10.46 10.51 10.39 10.49 673,335 +0.03(+0.32%)
Feb 16, 2022 10.44 10.49 10.36 10.45 1,298,245 +0.02(+0.16%)
Feb 15, 2022 10.44 10.50 10.41 10.44 534,000 +0.05(+0.49%)
Feb 14, 2022 10.31 10.39 10.26 10.38 922,678 +0.00(+0.00%)
Feb 11, 2022 10.44 10.52 10.37 10.38 1,100,530 -0.10(-0.97%)
Feb 10, 2022 10.48 10.54 10.47 10.49 886,920 +0.01(+0.08%)
Feb 09, 2022 10.46 10.53 10.44 10.48 819,338 +0.08(+0.73%)
Feb 08, 2022 10.43 10.48 10.36 10.40 971,543 +0.21(+2.08%)
Feb 07, 2022 10.11 10.21 10.10 10.19 840,348 +0.03(+0.25%)
Feb 04, 2022 10.07 10.17 10.03 10.16 976,158 +0.04(+0.42%)
Feb 03, 2022 10.06 10.15 10.12 1,524,150 +0.20(+2.05%)
Feb 02, 2022 9.911 9.944 9.877 9.919 958,595 +0.15(+1.56%)
Feb 01, 2022 9.724 9.767 9.690 9.767 1,269,410 -0.14(-1.37%)
Jan 31, 2022 9.783 9.902 9.902 1,574,147 -0.02(-0.17%)
Jan 28, 2022 9.767 9.919 9.754 9.919 2,227,008 +0.20(+2.09%)
Jan 27, 2022 9.800 9.826 9.648 9.716 1,375,837 +0.09(+0.97%)
Jan 26, 2022 9.741 9.750 9.589 9.623 948,500 -0.10(-1.05%)
Jan 25, 2022 9.707 9.771 9.642 9.724 2,435,681 +0.10(+1.06%)
Jan 24, 2022 9.614 9.648 9.479 9.623 1,880,133 +0.17(+1.79%)
Jan 21, 2022 9.445 9.504 9.419 9.453 1,121,064 +0.00(+0.00%)
Jan 20, 2022 9.563 9.572 9.445 9.453 792,961 -0.14(-1.50%)
Jan 19, 2022 9.555 9.614 9.512 9.597 1,081,730 +0.03(+0.27%)
Jan 18, 2022 9.546 9.589 9.521 9.572 1,316,565 -0.09(-0.96%)
Jan 14, 2022 9.665 0 +0.08(+0.88%)
Jan 13, 2022 9.563 9.602 9.546 9.580 958,679 +0.11(+1.16%)
Jan 12, 2022 9.394 9.474 9.384 9.470 568,799 +0.09(+0.99%)
Jan 11, 2022 9.301 9.377 9.267 9.377 800,314 +0.12(+1.28%)
Jan 10, 2022 9.241 9.284 9.214 9.258 1,270,791 +0.16(+1.77%)
Jan 07, 2022 9.063 9.123 9.037 9.097 817,516 +0.07(+0.75%)
Jan 06, 2022 9.038 9.055 8.979 9.030 1,071,408 +0.05(+0.57%)
Jan 05, 2022 9.080 9.104 8.970 8.979 837,425 -0.08(-0.84%)
Jan 04, 2022 9.055 9.119 9.047 9.055 943,754 +0.01(+0.09%)
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.