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 (%)
Jun 30, 2020 8.917 8.985 8.910 8.955 1,754,007 +0.01(+0.08%)
Jun 29, 2020 8.985 9.045 8.910 8.947 1,234,730 +0.23(+2.68%)
Jun 26, 2020 8.872 8.880 8.707 8.714 476,539 -0.06(-0.69%)
Jun 25, 2020 8.684 8.797 8.646 8.774 559,350 +0.04(+0.43%)
Jun 24, 2020 8.812 8.857 8.703 8.737 538,699 -0.10(-1.11%)
Jun 23, 2020 8.970 8.985 8.834 8.834 593,445 -0.04(-0.42%)
Jun 22, 2020 8.842 8.910 8.808 8.872 907,510 +0.13(+1.46%)
Jun 19, 2020 8.902 8.910 8.744 8.744 697,533 -0.02(-0.26%)
Jun 18, 2020 8.722 8.782 8.695 8.767 1,030,359 -0.09(-1.02%)
Jun 17, 2020 8.977 9.000 8.857 8.857 881,981 -0.17(-1.92%)
Jun 16, 2020 9.128 9.158 8.955 9.030 664,682 +0.24(+2.74%)
Jun 15, 2020 8.654 8.857 8.618 8.789 621,619 -0.07(-0.76%)
Jun 12, 2020 8.932 8.940 8.723 8.857 729,825 +0.15(+1.73%)
Jun 11, 2020 8.932 8.981 8.699 8.707 692,264 -0.59(-6.32%)
Jun 10, 2020 9.293 9.331 9.233 9.293 624,487 -0.08(-0.80%)
Jun 09, 2020 9.286 9.410 9.263 9.369 636,183 -0.41(-4.16%)
Jun 08, 2020 9.768 9.805 9.685 9.775 515,834 +0.03(+0.31%)
Jun 05, 2020 9.685 9.790 9.655 9.745 492,087 +0.16(+1.65%)
Jun 04, 2020 9.461 9.617 9.461 9.587 432,051 +0.13(+1.33%)
Jun 03, 2020 9.372 9.483 9.335 9.461 569,969 +0.29(+3.15%)
Jun 02, 2020 9.158 9.195 9.121 9.173 843,951 +0.13(+1.39%)
Jun 01, 2020 9.032 9.084 9.017 9.047 507,461 +0.16(+1.75%)
May 29, 2020 8.980 8.995 8.788 8.892 1,008,335 +0.18(+2.12%)
May 28, 2020 8.736 8.869 8.699 8.707 1,049,362 +0.25(+2.97%)
May 27, 2020 8.344 8.463 8.300 8.455 1,178,319 +0.24(+2.88%)
May 26, 2020 8.241 8.292 8.211 8.218 703,870 -0.02(-0.27%)
May 22, 2020 8.263 8.285 8.211 8.241 649,963 -0.02(-0.27%)
May 21, 2020 8.307 8.337 8.256 8.263 883,533 -0.02(-0.27%)
May 20, 2020 8.241 8.374 8.218 8.285 1,575,890 +0.20(+2.47%)
May 19, 2020 8.241 8.241 8.078 8.085 1,624,076 -0.39(-4.62%)
May 18, 2020 8.278 8.485 8.278 8.477 810,468 +0.41(+5.04%)
May 15, 2020 8.093 8.130 8.019 8.070 489,094 -0.10(-1.18%)
May 14, 2020 8.115 8.211 8.048 8.167 437,795 -0.09(-1.08%)
May 13, 2020 8.403 8.411 8.226 8.255 496,620 -0.16(-1.85%)
May 12, 2020 8.559 8.566 8.411 8.411 872,605 -0.07(-0.79%)
May 11, 2020 8.455 8.514 8.418 8.477 497,931 -0.07(-0.78%)
May 08, 2020 8.603 8.614 8.529 8.544 335,661 +0.09(+1.05%)
May 07, 2020 8.507 8.574 8.455 8.455 761,614 -0.08(-0.95%)
May 06, 2020 8.633 8.640 8.529 8.537 1,677,632 -0.24(-2.78%)
May 05, 2020 8.707 8.855 7.952 8.781 2,592,074 +0.12(+1.37%)
May 04, 2020 8.684 8.714 8.640 8.662 484,756 -0.10(-1.10%)
May 01, 2020 8.892 8.892 8.707 8.758 395,547 -0.14(-1.58%)
Apr 30, 2020 9.128 9.128 8.884 8.899 442,940 -0.09(-0.99%)
Apr 29, 2020 8.914 9.128 8.825 8.988 987,469 +0.11(+1.25%)
Apr 28, 2020 8.914 9.010 8.877 8.877 601,887 -0.16(-1.72%)
Apr 27, 2020 9.069 9.084 8.995 9.032 547,376 +0.01(+0.16%)
Apr 24, 2020 8.995 9.017 8.877 9.017 603,189 +0.01(+0.08%)
Apr 23, 2020 9.062 9.128 8.951 9.010 785,378 -0.10(-1.06%)
Apr 22, 2020 9.173 9.173 9.010 9.106 532,933 +0.22(+2.50%)
Apr 21, 2020 8.988 9.010 8.821 8.884 1,302,413 -0.31(-3.38%)
Apr 20, 2020 9.158 9.273 9.099 9.195 506,764 +0.04(+0.40%)
Apr 17, 2020 9.232 9.239 9.065 9.158 496,124 +0.20(+2.23%)
Apr 16, 2020 9.010 9.047 8.899 8.958 492,114 -0.10(-1.14%)
Apr 15, 2020 9.040 9.173 8.995 9.062 1,070,343 -0.42(-4.45%)
Apr 14, 2020 9.365 9.587 9.365 9.483 691,693 +0.23(+2.48%)
Apr 13, 2020 9.247 9.298 9.121 9.254 388,296 +0.02(+0.24%)
Apr 09, 2020 9.143 9.284 9.006 9.232 907,352 +0.01(+0.08%)
Apr 08, 2020 9.121 9.291 9.025 9.224 635,078 +0.21(+2.38%)
Apr 07, 2020 9.276 9.276 8.973 9.010 1,229,847 -0.21(-2.33%)
Apr 06, 2020 9.143 9.232 9.054 9.224 884,908 +0.39(+4.44%)
Apr 03, 2020 8.655 8.832 8.655 8.832 1,433,758 -0.07(-0.83%)
Apr 02, 2020 8.566 8.906 8.500 8.906 961,210 +0.17(+1.95%)
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.