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

Orange ADR (NY: ORAN )

11.45 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Jun 30, 2022 10.20 10.32 10.18 10.30 508,109 +0.04(+0.43%)
Jun 29, 2022 10.30 10.32 10.25 10.26 552,199 -0.11(-1.10%)
Jun 28, 2022 10.45 10.45 10.33 10.37 772,132 +0.08(+0.77%)
Jun 27, 2022 10.28 10.34 10.26 10.29 761,729 -0.03(-0.25%)
Jun 24, 2022 10.26 10.32 10.22 10.32 659,471 +0.13(+1.29%)
Jun 23, 2022 10.21 10.22 10.10 10.19 737,397 +0.01(+0.09%)
Jun 22, 2022 10.17 10.30 10.15 10.18 1,059,772 +0.08(+0.78%)
Jun 21, 2022 10.09 10.11 10.04 10.10 773,464 +0.15(+1.49%)
Jun 17, 2022 10.03 10.05 9.923 9.950 1,097,216 -0.05(-0.53%)
Jun 16, 2022 9.871 10.04 9.871 10.00 1,128,081 +0.06(+0.62%)
Jun 15, 2022 9.906 9.967 9.801 9.941 977,054 +0.13(+1.34%)
Jun 14, 2022 9.915 9.950 9.768 9.810 1,222,654 -0.04(-0.44%)
Jun 13, 2022 9.897 9.950 9.845 9.853 1,316,116 -0.04(-0.44%)
Jun 10, 2022 9.810 9.954 9.766 9.897 1,095,537 -0.15(-1.48%)
Jun 09, 2022 10.13 10.16 10.03 10.05 513,066 -0.04(-0.35%)
Jun 08, 2022 10.19 10.19 10.08 10.08 629,703 -0.31(-3.03%)
Jun 07, 2022 10.33 10.42 10.32 10.40 603,986 -0.04(-0.34%)
Jun 06, 2022 10.37 10.44 10.35 10.43 800,740 +0.02(+0.17%)
Jun 03, 2022 10.45 10.46 10.40 10.41 906,921 -0.07(-0.69%)
Jun 02, 2022 10.44 10.49 10.37 10.49 763,317 -0.02(-0.16%)
Jun 01, 2022 10.54 10.54 10.41 10.50 649,662 -0.05(-0.48%)
May 31, 2022 10.50 10.56 10.44 10.55 524,516 +0.01(+0.08%)
May 27, 2022 10.61 10.65 10.54 10.54 487,678 -0.10(-0.95%)
May 26, 2022 10.62 10.69 10.60 10.65 709,577 +0.04(+0.40%)
May 25, 2022 10.60 10.61 10.54 10.60 461,199 -0.12(-1.10%)
May 24, 2022 10.56 10.74 10.56 10.72 803,689 +0.18(+1.68%)
May 23, 2022 10.42 10.54 10.42 10.54 759,802 +0.19(+1.79%)
May 20, 2022 10.31 10.36 10.24 10.36 729,580 +0.04(+0.41%)
May 19, 2022 10.24 10.34 10.23 10.32 513,916 +0.06(+0.58%)
May 18, 2022 10.35 10.38 10.26 10.26 553,547 -0.18(-1.70%)
May 17, 2022 10.36 10.44 10.34 10.44 481,396 -0.01(-0.08%)
May 16, 2022 10.24 10.44 10.21 10.44 870,241 +0.21(+2.07%)
May 13, 2022 10.20 10.27 10.17 10.23 739,944 +0.03(+0.33%)
May 12, 2022 10.33 10.35 10.13 10.20 975,312 -0.04(-0.41%)
May 11, 2022 10.36 10.44 10.23 10.24 1,014,530 -0.18(-1.70%)
May 10, 2022 10.42 10.46 10.34 10.42 836,660 +0.08(+0.82%)
May 09, 2022 10.28 10.41 10.26 10.33 1,034,389 +0.04(+0.41%)
May 06, 2022 10.28 10.36 10.22 10.29 883,559 +0.03(+0.33%)
May 05, 2022 10.33 10.34 10.20 10.26 734,333 -0.12(-1.14%)
May 04, 2022 10.22 10.38 10.18 10.38 800,590 +0.21(+2.08%)
May 03, 2022 10.14 10.18 10.11 10.16 594,327 +0.19(+1.95%)
May 02, 2022 10.01 10.04 9.920 9.970 948,675 +0.04(+0.43%)
Apr 29, 2022 10.09 10.09 9.928 9.928 788,270 -0.19(-1.84%)
Apr 28, 2022 10.03 10.13 9.987 10.11 875,503 +0.06(+0.59%)
Apr 27, 2022 10.07 10.12 10.03 10.05 722,347 -0.02(-0.17%)
Apr 26, 2022 10.18 10.23 10.05 10.07 660,783 -0.09(-0.91%)
Apr 25, 2022 10.15 10.16 10.03 10.16 814,102 +0.03(+0.33%)
Apr 22, 2022 10.19 10.21 10.10 10.13 690,081 +0.04(+0.42%)
Apr 21, 2022 10.27 10.27 10.06 10.09 602,884 -0.14(-1.40%)
Apr 20, 2022 10.22 10.29 10.21 10.23 739,884 -0.01(-0.08%)
Apr 19, 2022 10.25 10.26 10.20 10.24 407,704 -0.05(-0.49%)
Apr 18, 2022 10.33 10.37 10.25 10.29 368,549 -0.05(-0.49%)
Apr 14, 2022 10.28 10.35 10.25 10.34 627,664 +0.04(+0.41%)
Apr 13, 2022 10.24 10.30 10.22 10.30 593,889 +0.14(+1.33%)
Apr 12, 2022 10.19 10.23 10.13 10.16 926,449 -0.03(-0.33%)
Apr 11, 2022 10.21 10.27 10.17 10.20 630,552 +0.07(+0.67%)
Apr 08, 2022 10.08 10.19 10.08 10.13 547,015 +0.07(+0.67%)
Apr 07, 2022 10.11 10.11 9.987 10.06 478,799 +0.04(+0.42%)
Apr 06, 2022 9.937 10.05 9.894 10.02 673,150 +0.17(+1.72%)
Apr 05, 2022 9.835 9.903 9.823 9.852 647,523 -0.12(-1.19%)
Apr 04, 2022 9.920 10.000 9.911 9.970 838,577 -0.16(-1.58%)
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.