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

Orange ADR (NY: ORAN )

10.40 -0.16 (-1.56%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 12, 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 (%)
Oct 29, 2021 8.942 8.967 8.910 8.918 544,539 -0.12(-1.36%)
Oct 28, 2021 9.016 9.040 8.975 9.040 890,369 +0.03(+0.36%)
Oct 27, 2021 9.016 9.049 8.975 9.008 1,022,774 +0.04(+0.46%)
Oct 26, 2021 8.893 9.008 8.967 1,590,824 -0.15(-1.61%)
Oct 25, 2021 9.139 9.139 9.098 9.114 730,509 -0.11(-1.15%)
Oct 22, 2021 9.220 9.261 9.188 9.220 651,549 +0.07(+0.80%)
Oct 21, 2021 9.188 9.217 9.143 9.147 747,947 +0.02(+0.18%)
Oct 20, 2021 9.073 9.147 9.065 9.130 659,847 +0.15(+1.64%)
Oct 19, 2021 8.975 9.016 8.975 8.983 640,546 -0.04(-0.45%)
Oct 18, 2021 9.016 9.032 8.967 9.024 685,035 -0.03(-0.36%)
Oct 15, 2021 9.049 9.106 9.032 9.057 600,707 +0.05(+0.54%)
Oct 14, 2021 9.008 9.032 8.983 9.008 709,196 +0.06(+0.64%)
Oct 13, 2021 8.910 8.951 8.877 8.951 592,434 +0.04(+0.46%)
Oct 12, 2021 8.910 8.934 8.869 8.910 557,713 -0.01(-0.09%)
Oct 11, 2021 8.951 8.967 8.910 8.918 638,577 -0.03(-0.37%)
Oct 08, 2021 8.959 8.983 8.934 8.951 467,182 +0.03(+0.37%)
Oct 07, 2021 8.975 9.000 8.902 8.918 1,041,068 +0.02(+0.28%)
Oct 06, 2021 8.877 8.893 8.812 8.893 820,231 -0.02(-0.27%)
Oct 05, 2021 8.959 8.965 8.910 8.918 1,055,960 -0.02(-0.18%)
Oct 04, 2021 8.861 8.959 8.861 8.934 1,294,450 +0.12(+1.39%)
Oct 01, 2021 8.828 8.844 8.771 8.812 1,289,483 -0.04(-0.46%)
Sep 30, 2021 8.877 8.889 8.820 8.852 1,196,827 -0.06(-0.64%)
Sep 29, 2021 8.942 8.967 8.893 8.910 2,252,633 -0.08(-0.91%)
Sep 28, 2021 9.073 9.073 8.991 8.991 607,219 -0.08(-0.90%)
Sep 27, 2021 9.081 9.106 9.049 9.073 665,836 +0.12(+1.37%)
Sep 24, 2021 8.951 8.975 8.942 8.951 728,894 -0.03(-0.36%)
Sep 23, 2021 8.991 9.000 8.967 8.983 778,132 +0.00(+0.00%)
Sep 22, 2021 9.008 9.036 8.967 8.983 957,632 +0.07(+0.83%)
Sep 21, 2021 8.951 8.975 8.902 8.910 767,366 -0.01(-0.09%)
Sep 20, 2021 8.877 8.918 8.844 8.918 1,221,944 -0.08(-0.91%)
Sep 17, 2021 9.081 9.090 8.983 9.000 1,255,205 -0.01(-0.09%)
Sep 16, 2021 9.024 9.024 8.967 9.008 1,353,028 -0.07(-0.81%)
Sep 15, 2021 9.081 9.106 9.040 9.081 705,568 +0.01(+0.09%)
Sep 14, 2021 9.139 9.147 9.057 9.073 700,735 -0.02(-0.27%)
Sep 13, 2021 9.073 9.130 9.073 9.098 617,715 +0.08(+0.91%)
Sep 10, 2021 9.073 9.081 9.016 9.016 809,302 -0.11(-1.25%)
Sep 09, 2021 9.155 9.188 9.130 9.130 746,564 -0.08(-0.89%)
Sep 08, 2021 9.196 9.237 9.192 9.212 631,761 -0.02(-0.18%)
Sep 07, 2021 9.237 9.245 9.196 9.228 704,283 -0.06(-0.62%)
Sep 03, 2021 9.278 9.302 9.237 9.286 716,315 -0.03(-0.35%)
Sep 02, 2021 9.327 9.339 9.310 9.318 566,928 -0.07(-0.70%)
Sep 01, 2021 9.400 9.425 9.343 9.384 587,276 +0.09(+0.97%)
Aug 31, 2021 9.278 9.310 9.249 9.294 641,040 -0.10(-1.04%)
Aug 30, 2021 9.327 9.392 9.302 9.392 514,304 +0.02(+0.17%)
Aug 27, 2021 9.302 9.384 9.294 9.376 514,507 +0.02(+0.17%)
Aug 26, 2021 9.343 9.367 9.335 9.359 637,703 -0.07(-0.69%)
Aug 25, 2021 9.441 9.441 9.404 9.425 355,977 +0.03(+0.35%)
Aug 24, 2021 9.376 9.433 9.355 9.392 531,783 -0.02(-0.26%)
Aug 23, 2021 9.425 9.457 9.408 9.416 523,645 -0.01(-0.09%)
Aug 20, 2021 9.376 9.433 9.367 9.425 607,409 +0.14(+1.50%)
Aug 19, 2021 9.294 9.372 9.253 9.286 843,516 +0.00(+0.00%)
Aug 18, 2021 9.310 9.339 9.286 9.286 503,003 +0.02(+0.26%)
Aug 17, 2021 9.212 9.278 9.212 9.261 995,781 -0.08(-0.87%)
Aug 16, 2021 9.278 9.363 9.253 9.343 1,894,092 +0.01(+0.09%)
Aug 13, 2021 9.269 9.335 9.237 9.335 699,306 +0.10(+1.06%)
Aug 12, 2021 9.278 9.278 9.212 9.237 524,806 +0.01(+0.09%)
Aug 11, 2021 9.220 9.228 9.179 9.228 750,630 +0.08(+0.89%)
Aug 10, 2021 9.122 9.171 9.115 9.147 1,284,640 -0.07(-0.80%)
Aug 09, 2021 9.188 9.220 9.179 9.220 1,210,473 +0.04(+0.45%)
Aug 06, 2021 9.155 9.204 9.155 9.179 748,779 -0.01(-0.09%)
Aug 05, 2021 9.196 9.204 9.167 9.188 606,575 -0.02(-0.18%)
Aug 04, 2021 9.261 9.269 9.188 9.204 486,805 -0.07(-0.79%)
Aug 03, 2021 9.237 9.278 9.196 9.278 783,373 +0.11(+1.25%)
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.