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

Orange ADR (NY: ORAN )

11.46 +0.00 (+0.02%)
Streaming Delayed Price Updated: 1:11 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 (%)
Apr 30, 2021 9.846 9.846 9.737 9.784 559,605 -0.10(-1.03%)
Apr 29, 2021 9.885 9.893 9.831 9.885 653,766 -0.02(-0.16%)
Apr 28, 2021 9.877 9.920 9.854 9.901 458,116 +0.13(+1.28%)
Apr 27, 2021 9.807 9.807 9.752 9.776 377,190 +0.03(+0.32%)
Apr 26, 2021 9.784 9.784 9.729 9.745 648,113 -0.03(-0.32%)
Apr 23, 2021 9.737 9.799 9.698 9.776 971,919 +0.05(+0.56%)
Apr 22, 2021 9.666 9.760 9.627 9.721 1,104,396 -0.20(-2.05%)
Apr 21, 2021 9.870 9.924 9.862 9.924 785,961 +0.02(+0.24%)
Apr 20, 2021 9.862 9.917 9.838 9.901 892,139 +0.02(+0.24%)
Apr 19, 2021 9.862 9.885 9.776 9.877 753,496 +0.13(+1.36%)
Apr 16, 2021 9.706 9.752 9.674 9.745 434,324 +0.13(+1.38%)
Apr 15, 2021 9.627 9.659 9.573 9.612 984,987 +0.01(+0.08%)
Apr 14, 2021 9.549 9.620 9.541 9.604 710,449 +0.00(+0.00%)
Apr 13, 2021 9.487 9.620 9.487 9.604 681,774 -0.06(-0.65%)
Apr 12, 2021 9.666 9.721 9.635 9.666 821,904 -0.10(-1.04%)
Apr 09, 2021 9.729 9.768 9.721 9.768 465,292 -0.05(-0.48%)
Apr 08, 2021 9.807 9.846 9.768 9.815 1,129,103 +0.05(+0.56%)
Apr 07, 2021 9.815 9.823 9.752 9.760 612,117 +0.05(+0.56%)
Apr 06, 2021 9.713 9.745 9.698 9.706 535,046 -0.12(-1.19%)
Apr 05, 2021 9.698 9.823 9.698 9.823 421,169 +0.16(+1.70%)
Apr 01, 2021 9.627 9.686 9.588 9.659 622,309 +0.02(+0.24%)
Mar 31, 2021 9.643 9.690 9.627 9.635 619,369 -0.10(-1.04%)
Mar 30, 2021 9.729 9.745 9.682 9.737 1,262,048 -0.05(-0.48%)
Mar 29, 2021 9.745 9.823 9.729 9.784 821,183 +0.09(+0.89%)
Mar 26, 2021 9.682 9.706 9.631 9.698 603,754 +0.07(+0.73%)
Mar 25, 2021 9.581 9.651 9.553 9.627 972,007 -0.05(-0.48%)
Mar 24, 2021 9.635 9.698 9.612 9.674 1,016,755 -0.09(-0.96%)
Mar 23, 2021 9.760 9.846 9.760 9.768 502,722 -0.05(-0.56%)
Mar 22, 2021 9.752 9.842 9.721 9.823 785,883 +0.09(+0.96%)
Mar 19, 2021 9.799 9.831 9.698 9.729 1,439,131 -0.02(-0.24%)
Mar 18, 2021 9.768 9.831 9.749 9.752 783,712 -0.05(-0.56%)
Mar 17, 2021 9.698 9.815 9.674 9.807 654,172 +0.10(+1.05%)
Mar 16, 2021 9.690 9.729 9.651 9.706 657,550 -0.01(-0.08%)
Mar 15, 2021 9.729 9.745 9.643 9.713 1,137,750 +0.09(+0.89%)
Mar 12, 2021 9.581 9.643 9.573 9.627 713,807 +0.05(+0.49%)
Mar 11, 2021 9.534 9.588 9.495 9.581 807,490 +0.02(+0.16%)
Mar 10, 2021 9.495 9.565 9.463 9.565 1,092,779 +0.27(+2.86%)
Mar 09, 2021 9.346 9.362 9.244 9.299 874,152 +0.05(+0.51%)
Mar 08, 2021 9.237 9.299 9.227 9.252 962,000 -0.03(-0.34%)
Mar 05, 2021 9.213 9.299 9.166 9.284 796,730 +0.12(+1.28%)
Mar 04, 2021 9.213 9.268 9.073 9.166 1,589,520 +0.05(+0.60%)
Mar 03, 2021 9.073 9.159 9.033 9.112 964,263 -0.06(-0.68%)
Mar 02, 2021 9.104 9.190 9.065 9.174 796,232 +0.09(+0.95%)
Mar 01, 2021 9.096 9.127 9.073 9.088 1,214,558 +0.05(+0.52%)
Feb 26, 2021 9.143 9.151 9.033 9.041 1,090,801 -0.25(-2.69%)
Feb 25, 2021 9.385 9.448 9.264 9.291 883,761 -0.03(-0.34%)
Feb 24, 2021 9.198 9.346 9.198 9.323 779,477 -0.03(-0.33%)
Feb 23, 2021 9.315 9.401 9.252 9.354 1,307,975 +0.10(+1.10%)
Feb 22, 2021 9.190 9.291 9.182 9.252 1,482,724 +0.08(+0.85%)
Feb 19, 2021 9.377 9.377 9.166 9.174 1,517,959 -0.07(-0.76%)
Feb 18, 2021 9.213 9.284 9.166 9.244 1,155,451 -0.27(-2.87%)
Feb 17, 2021 9.409 9.526 9.377 9.518 1,461,308 +0.11(+1.16%)
Feb 16, 2021 9.370 9.409 9.354 9.409 675,504 +0.13(+1.35%)
Feb 12, 2021 9.244 9.291 9.221 9.284 472,074 +0.02(+0.17%)
Feb 11, 2021 9.307 9.315 9.213 9.268 827,889 -0.13(-1.33%)
Feb 10, 2021 9.401 9.440 9.323 9.393 1,127,770 +0.12(+1.26%)
Feb 09, 2021 9.237 9.280 9.201 9.276 1,434,585 +0.00(+0.00%)
Feb 08, 2021 9.354 9.377 9.252 9.276 1,414,978 -0.05(-0.59%)
Feb 05, 2021 9.276 9.346 9.229 9.330 1,166,686 +0.08(+0.84%)
Feb 04, 2021 9.174 9.264 9.159 9.252 661,574 -0.08(-0.84%)
Feb 03, 2021 9.182 9.346 9.127 9.330 1,318,399 +0.12(+1.27%)
Feb 02, 2021 9.190 9.237 9.151 9.213 898,069 -0.01(-0.08%)
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.