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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2021 9.640 9.687 9.624 9.632 619,580 -0.10(-1.04%)
Mar 30, 2021 9.726 9.741 9.679 9.733 1,262,479 -0.05(-0.48%)
Mar 29, 2021 9.741 9.819 9.726 9.780 821,464 +0.09(+0.89%)
Mar 26, 2021 9.679 9.702 9.628 9.694 603,960 +0.07(+0.73%)
Mar 25, 2021 9.577 9.648 9.550 9.624 972,339 -0.05(-0.48%)
Mar 24, 2021 9.632 9.694 9.608 9.671 1,017,102 -0.09(-0.96%)
Mar 23, 2021 9.757 9.843 9.757 9.765 502,893 -0.05(-0.56%)
Mar 22, 2021 9.749 9.839 9.718 9.819 786,152 +0.09(+0.96%)
Mar 19, 2021 9.796 9.827 9.694 9.726 1,439,622 -0.02(-0.24%)
Mar 18, 2021 9.765 9.827 9.745 9.749 783,979 -0.05(-0.56%)
Mar 17, 2021 9.694 9.812 9.671 9.804 654,396 +0.10(+1.05%)
Mar 16, 2021 9.687 9.726 9.648 9.702 657,775 -0.01(-0.08%)
Mar 15, 2021 9.726 9.741 9.640 9.710 1,138,139 +0.09(+0.89%)
Mar 12, 2021 9.577 9.640 9.569 9.624 714,050 +0.05(+0.49%)
Mar 11, 2021 9.530 9.585 9.491 9.577 807,765 +0.02(+0.16%)
Mar 10, 2021 9.491 9.562 9.460 9.562 1,093,153 +0.27(+2.86%)
Mar 09, 2021 9.343 9.358 9.241 9.296 874,451 +0.05(+0.51%)
Mar 08, 2021 9.234 9.296 9.224 9.249 962,328 -0.03(-0.34%)
Mar 05, 2021 9.210 9.296 9.163 9.280 797,002 +0.12(+1.28%)
Mar 04, 2021 9.210 9.265 9.069 9.163 1,590,063 +0.05(+0.60%)
Mar 03, 2021 9.069 9.155 9.030 9.109 964,593 -0.06(-0.68%)
Mar 02, 2021 9.101 9.187 9.062 9.171 796,504 +0.09(+0.95%)
Mar 01, 2021 9.093 9.124 9.069 9.085 1,214,973 +0.05(+0.52%)
Feb 26, 2021 9.140 9.148 9.030 9.038 1,091,174 -0.25(-2.69%)
Feb 25, 2021 9.382 9.444 9.261 9.288 884,063 -0.03(-0.34%)
Feb 24, 2021 9.194 9.343 9.194 9.319 779,744 -0.03(-0.33%)
Feb 23, 2021 9.312 9.398 9.249 9.351 1,308,422 +0.10(+1.10%)
Feb 22, 2021 9.187 9.288 9.179 9.249 1,483,231 +0.08(+0.85%)
Feb 19, 2021 9.374 9.374 9.163 9.171 1,518,478 -0.07(-0.76%)
Feb 18, 2021 9.210 9.280 9.163 9.241 1,155,845 -0.27(-2.87%)
Feb 17, 2021 9.405 9.523 9.374 9.515 1,461,807 +0.11(+1.16%)
Feb 16, 2021 9.366 9.405 9.351 9.405 675,735 +0.12(+1.35%)
Feb 12, 2021 9.241 9.288 9.218 9.280 472,236 +0.02(+0.17%)
Feb 11, 2021 9.304 9.312 9.210 9.265 828,172 -0.12(-1.33%)
Feb 10, 2021 9.398 9.437 9.319 9.390 1,128,155 +0.12(+1.26%)
Feb 09, 2021 9.234 9.276 9.198 9.273 1,435,075 +0.00(+0.00%)
Feb 08, 2021 9.351 9.374 9.249 9.273 1,415,461 -0.05(-0.59%)
Feb 05, 2021 9.273 9.343 9.226 9.327 1,167,085 +0.08(+0.84%)
Feb 04, 2021 9.171 9.261 9.155 9.249 661,800 -0.08(-0.84%)
Feb 03, 2021 9.179 9.343 9.124 9.327 1,318,849 +0.12(+1.27%)
Feb 02, 2021 9.187 9.234 9.148 9.210 898,376 -0.01(-0.08%)
Feb 01, 2021 9.319 9.319 9.187 9.218 812,740 +0.04(+0.43%)
Jan 29, 2021 9.234 9.273 9.140 9.179 714,818 -0.12(-1.34%)
Jan 28, 2021 9.257 9.335 9.234 9.304 750,762 -0.01(-0.08%)
Jan 27, 2021 9.335 9.382 9.249 9.312 1,236,460 +0.00(+0.00%)
Jan 26, 2021 9.234 9.327 9.210 9.312 1,301,920 +0.18(+1.97%)
Jan 25, 2021 9.038 9.132 9.015 9.132 776,438 -0.02(-0.17%)
Jan 22, 2021 9.132 9.194 9.101 9.148 496,942 +0.04(+0.43%)
Jan 21, 2021 9.148 9.155 9.093 9.109 1,297,475 -0.09(-0.93%)
Jan 20, 2021 9.163 9.210 9.116 9.194 543,403 +0.00(+0.00%)
Jan 19, 2021 9.265 9.273 9.163 9.194 715,032 -0.04(-0.42%)
Jan 15, 2021 9.210 9.276 9.202 9.234 1,560,594 -0.27(-2.80%)
Jan 14, 2021 9.429 9.515 9.395 9.499 669,761 -0.23(-2.33%)
Jan 13, 2021 9.780 9.819 9.687 9.726 480,228 +0.12(+1.22%)
Jan 12, 2021 9.546 9.608 9.499 9.608 539,455 -0.03(-0.32%)
Jan 11, 2021 9.515 9.655 9.515 9.640 833,343 -0.11(-1.12%)
Jan 08, 2021 9.773 9.784 9.676 9.749 834,382 -0.16(-1.58%)
Jan 07, 2021 9.929 9.952 9.828 9.905 699,306 +0.16(+1.68%)
Jan 06, 2021 9.726 9.796 9.694 9.741 728,788 +0.21(+2.21%)
Jan 05, 2021 9.499 9.569 9.483 9.530 607,086 -0.04(-0.41%)
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.