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

Orange ADR (NY: ORAN )

11.42 -0.04 (-0.35%)
Streaming Delayed Price Updated: 9:40 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 (%)
Sep 30, 2022 7.884 7.919 7.832 7.867 1,347,130 -0.04(-0.55%)
Sep 29, 2022 7.858 7.933 7.823 7.911 1,487,549 -0.09(-1.09%)
Sep 28, 2022 7.876 8.033 7.858 7.998 1,197,545 +0.08(+0.99%)
Sep 27, 2022 7.981 8.055 7.902 7.919 2,008,340 -0.05(-0.66%)
Sep 26, 2022 8.024 8.073 7.972 7.972 1,724,982 -0.23(-2.77%)
Sep 23, 2022 8.287 8.287 8.173 8.199 968,767 -0.24(-2.80%)
Sep 22, 2022 8.471 8.479 8.414 8.436 1,125,191 +0.09(+1.05%)
Sep 21, 2022 8.436 8.440 8.331 8.348 951,257 -0.15(-1.75%)
Sep 20, 2022 8.584 8.584 8.488 8.497 1,426,500 -0.32(-3.57%)
Sep 19, 2022 8.733 8.834 8.720 8.812 748,005 +0.00(+0.00%)
Sep 16, 2022 8.777 8.847 8.764 8.812 1,035,636 -0.07(-0.79%)
Sep 15, 2022 8.838 8.895 8.812 8.882 663,852 +0.03(+0.30%)
Sep 14, 2022 8.838 8.878 8.803 8.856 878,813 -0.04(-0.49%)
Sep 13, 2022 8.961 8.996 8.851 8.899 1,174,835 -0.11(-1.26%)
Sep 12, 2022 8.978 9.066 8.969 9.013 791,303 +0.15(+1.68%)
Sep 09, 2022 8.873 8.899 8.838 8.864 650,340 +0.12(+1.40%)
Sep 08, 2022 8.777 8.786 8.689 8.742 1,307,232 -0.09(-0.99%)
Sep 07, 2022 8.759 8.838 8.725 8.829 1,216,913 +0.05(+0.60%)
Sep 06, 2022 8.794 8.847 8.746 8.777 1,027,418 +0.02(+0.20%)
Sep 02, 2022 8.864 8.921 8.733 8.759 1,440,764 -0.08(-0.89%)
Sep 01, 2022 8.733 8.838 8.724 8.838 1,233,332 +0.01(+0.10%)
Aug 31, 2022 8.838 8.895 8.707 8.829 1,523,000 -0.09(-0.98%)
Aug 30, 2022 8.943 8.943 8.873 8.917 1,276,922 -0.03(-0.29%)
Aug 29, 2022 8.838 8.952 8.821 8.943 1,115,071 +0.25(+2.82%)
Aug 26, 2022 8.812 8.812 8.698 8.698 977,079 -0.18(-2.07%)
Aug 25, 2022 8.838 8.899 8.794 8.882 864,345 +0.04(+0.50%)
Aug 24, 2022 8.812 8.864 8.777 8.838 766,039 -0.14(-1.56%)
Aug 23, 2022 8.943 9.004 8.927 8.978 914,300 -0.04(-0.39%)
Aug 22, 2022 8.934 9.013 8.921 9.013 1,392,201 -0.05(-0.58%)
Aug 19, 2022 9.066 9.105 9.066 9.066 570,029 -0.05(-0.58%)
Aug 18, 2022 9.188 9.188 9.066 9.118 556,150 -0.06(-0.67%)
Aug 17, 2022 9.118 9.201 9.096 9.179 570,940 +0.03(+0.29%)
Aug 16, 2022 9.092 9.214 9.092 9.153 1,249,943 +0.11(+1.26%)
Aug 15, 2022 9.022 9.048 8.978 9.039 696,310 -0.01(-0.10%)
Aug 12, 2022 9.048 9.079 9.016 9.048 403,641 +0.00(+0.00%)
Aug 11, 2022 9.118 9.127 9.048 9.048 613,504 -0.02(-0.19%)
Aug 10, 2022 9.118 9.136 9.048 9.066 977,668 +0.05(+0.58%)
Aug 09, 2022 9.048 9.108 9.009 9.013 1,233,662 +0.14(+1.58%)
Aug 08, 2022 8.978 8.996 8.873 8.873 1,064,535 -0.10(-1.07%)
Aug 05, 2022 8.917 8.978 8.908 8.969 954,691 +0.13(+1.49%)
Aug 04, 2022 8.829 8.847 8.808 8.838 446,987 +0.05(+0.60%)
Aug 03, 2022 8.829 8.838 8.751 8.786 755,225 -0.11(-1.18%)
Aug 02, 2022 9.013 9.039 8.873 8.891 1,036,271 +0.01(+0.10%)
Aug 01, 2022 8.969 8.978 8.882 8.882 884,812 -0.02(-0.20%)
Jul 29, 2022 8.829 8.926 8.812 8.899 624,276 +0.09(+0.99%)
Jul 28, 2022 8.751 8.847 8.698 8.812 1,121,545 -0.23(-2.52%)
Jul 27, 2022 8.969 9.048 8.908 9.039 808,144 +0.04(+0.49%)
Jul 26, 2022 9.004 9.039 8.969 8.996 924,822 -0.14(-1.53%)
Jul 25, 2022 9.127 9.179 9.092 9.136 1,121,946 +0.14(+1.56%)
Jul 22, 2022 8.987 9.053 8.952 8.996 1,062,687 -0.16(-1.72%)
Jul 21, 2022 9.083 9.162 9.044 9.153 641,343 -0.04(-0.38%)
Jul 20, 2022 9.276 9.284 9.172 9.188 990,574 -0.18(-1.96%)
Jul 19, 2022 9.407 9.460 9.363 9.372 724,152 +0.13(+1.42%)
Jul 18, 2022 9.337 9.341 9.223 9.241 1,116,874 -0.02(-0.19%)
Jul 15, 2022 9.258 9.302 9.228 9.258 442,783 +0.05(+0.57%)
Jul 14, 2022 9.101 9.232 9.083 9.206 838,621 -0.19(-2.05%)
Jul 13, 2022 9.363 9.451 9.337 9.398 687,936 +0.00(+0.00%)
Jul 12, 2022 9.346 9.446 9.337 9.398 1,290,985 +0.12(+1.32%)
Jul 11, 2022 9.293 9.346 9.276 9.276 821,983 -0.12(-1.30%)
Jul 08, 2022 9.381 9.416 9.359 9.398 821,558 -0.16(-1.65%)
Jul 07, 2022 9.626 9.630 9.477 9.556 1,171,234 -0.32(-3.19%)
Jul 06, 2022 9.845 9.875 9.775 9.871 823,288 -0.18(-1.74%)
Jul 05, 2022 10.04 10.05 9.880 10.05 936,802 -0.31(-2.96%)
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.