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

Orange ADR (NY: ORAN )

12.09 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2020 8.406 8.436 8.353 8.375 481,508 -0.19(-2.20%)
Aug 28, 2020 8.616 8.616 8.526 8.564 525,442 +0.02(+0.26%)
Aug 27, 2020 8.616 8.624 8.496 8.541 472,271 -0.19(-2.16%)
Aug 26, 2020 8.684 8.729 8.661 8.729 353,546 -0.13(-1.44%)
Aug 25, 2020 8.970 8.977 8.819 8.857 404,766 +0.00(+0.00%)
Aug 24, 2020 8.827 8.898 8.804 8.857 523,636 +0.15(+1.73%)
Aug 21, 2020 8.669 8.707 8.616 8.707 1,366,895 -0.06(-0.69%)
Aug 20, 2020 8.714 8.802 8.676 8.767 519,996 -0.10(-1.10%)
Aug 19, 2020 8.955 8.985 8.850 8.865 451,462 +0.07(+0.77%)
Aug 18, 2020 8.827 8.834 8.729 8.797 393,328 +0.05(+0.52%)
Aug 17, 2020 8.789 8.812 8.737 8.752 445,298 +0.00(+0.00%)
Aug 14, 2020 8.752 8.804 8.738 8.752 314,282 -0.12(-1.36%)
Aug 13, 2020 8.932 8.955 8.844 8.872 286,617 +0.00(+0.00%)
Aug 12, 2020 8.887 8.932 8.857 8.872 548,417 +0.20(+2.34%)
Aug 11, 2020 8.812 8.842 8.669 8.669 682,218 +0.05(+0.52%)
Aug 10, 2020 8.601 8.652 8.601 8.624 526,771 +0.05(+0.53%)
Aug 07, 2020 8.541 8.616 8.533 8.579 520,260 -0.11(-1.30%)
Aug 06, 2020 8.661 8.713 8.631 8.691 683,797 -0.19(-2.12%)
Aug 05, 2020 8.917 8.917 8.857 8.880 510,149 -0.05(-0.59%)
Aug 04, 2020 8.827 8.940 8.827 8.932 432,619 +0.11(+1.28%)
Aug 03, 2020 8.804 8.865 8.767 8.819 602,709 +0.05(+0.60%)
Jul 31, 2020 8.895 8.895 8.714 8.767 644,776 -0.15(-1.69%)
Jul 30, 2020 8.842 8.925 8.691 8.917 995,949 -0.32(-3.42%)
Jul 29, 2020 9.233 9.271 9.181 9.233 338,101 +0.12(+1.32%)
Jul 28, 2020 9.128 9.181 9.105 9.113 410,687 -0.02(-0.25%)
Jul 27, 2020 9.188 9.211 9.113 9.135 504,249 -0.18(-1.94%)
Jul 24, 2020 9.316 9.342 9.278 9.316 354,813 -0.05(-0.48%)
Jul 23, 2020 9.361 9.436 9.339 9.361 787,483 -0.11(-1.11%)
Jul 22, 2020 9.482 9.527 9.414 9.467 398,027 +0.08(+0.88%)
Jul 21, 2020 9.436 9.482 9.376 9.384 409,224 -0.14(-1.42%)
Jul 20, 2020 9.497 9.564 9.482 9.519 551,528 +0.05(+0.48%)
Jul 17, 2020 9.384 9.474 9.346 9.474 415,809 +0.12(+1.29%)
Jul 16, 2020 9.369 9.451 9.331 9.354 365,938 +0.03(+0.32%)
Jul 15, 2020 9.293 9.365 9.286 9.324 468,595 +0.02(+0.24%)
Jul 14, 2020 9.233 9.376 9.226 9.301 645,711 +0.33(+3.69%)
Jul 13, 2020 9.105 9.128 8.947 8.970 637,121 +0.08(+0.93%)
Jul 10, 2020 8.834 8.932 8.804 8.887 380,859 +0.08(+0.85%)
Jul 09, 2020 8.977 8.985 8.789 8.812 462,603 -0.17(-1.93%)
Jul 08, 2020 8.977 9.008 8.932 8.985 485,505 -0.01(-0.08%)
Jul 07, 2020 8.985 9.090 8.955 8.992 487,375 -0.29(-3.16%)
Jul 06, 2020 9.399 9.406 9.241 9.286 810,971 +0.23(+2.49%)
Jul 02, 2020 9.150 9.203 9.008 9.060 471,755 +0.13(+1.43%)
Jul 01, 2020 8.850 8.962 8.850 8.932 898,855 -0.02(-0.25%)
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%)
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.