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

Orange ADR (NY: ORAN )

10.56 -0.15 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Feb 28, 2023 10.45 10.45 10.34 10.37 494,977 -0.10(-0.95%)
Feb 27, 2023 10.42 10.46 10.40 10.46 413,141 +0.05(+0.43%)
Feb 24, 2023 10.34 10.43 10.32 10.42 400,283 +0.03(+0.26%)
Feb 23, 2023 10.35 10.39 10.31 10.39 421,763 -0.11(-1.03%)
Feb 22, 2023 10.50 10.53 10.45 10.50 567,483 +0.13(+1.22%)
Feb 21, 2023 10.39 10.40 10.34 10.37 458,552 -0.02(-0.17%)
Feb 17, 2023 10.30 10.40 10.26 10.39 513,521 +0.16(+1.59%)
Feb 16, 2023 10.19 10.31 10.17 10.23 722,735 +0.59(+6.09%)
Feb 15, 2023 9.625 9.679 9.607 9.643 588,827 +0.00(+0.00%)
Feb 14, 2023 9.634 9.669 9.598 9.643 496,617 +0.20(+2.10%)
Feb 13, 2023 9.417 9.453 9.408 9.444 408,381 +0.07(+0.77%)
Feb 10, 2023 9.309 9.390 9.309 9.372 323,294 +0.07(+0.78%)
Feb 09, 2023 9.390 9.390 9.259 9.300 451,291 -0.06(-0.68%)
Feb 08, 2023 9.381 9.390 9.327 9.363 363,347 +0.09(+0.97%)
Feb 07, 2023 9.255 9.298 9.219 9.273 572,970 -0.05(-0.48%)
Feb 06, 2023 9.345 9.345 9.273 9.318 430,001 -0.07(-0.77%)
Feb 03, 2023 9.544 9.553 9.381 9.390 672,365 -0.19(-1.98%)
Feb 02, 2023 9.553 9.580 9.508 9.580 767,629 -0.08(-0.84%)
Feb 01, 2023 9.517 9.670 9.508 9.661 590,961 +0.09(+0.94%)
Jan 31, 2023 9.508 9.580 9.490 9.571 637,736 +0.09(+0.95%)
Jan 30, 2023 9.453 9.494 9.453 9.481 734,222 +0.09(+0.96%)
Jan 27, 2023 9.345 9.390 9.323 9.390 374,374 -0.05(-0.57%)
Jan 26, 2023 9.435 9.453 9.399 9.444 483,120 -0.06(-0.66%)
Jan 25, 2023 9.417 9.517 9.408 9.508 632,568 +0.01(+0.10%)
Jan 24, 2023 9.426 9.521 9.404 9.499 584,170 +0.05(+0.48%)
Jan 23, 2023 9.435 9.462 9.408 9.453 328,232 -0.03(-0.29%)
Jan 20, 2023 9.426 9.481 9.390 9.481 376,759 +0.11(+1.16%)
Jan 19, 2023 9.345 9.399 9.291 9.372 459,826 +0.00(+0.00%)
Jan 18, 2023 9.499 9.499 9.372 9.372 405,886 -0.09(-0.95%)
Jan 17, 2023 9.499 9.526 9.440 9.462 697,260 -0.26(-2.69%)
Jan 13, 2023 9.670 9.724 9.657 9.724 776,290 -0.02(-0.19%)
Jan 12, 2023 9.652 9.742 9.607 9.742 533,186 +0.22(+2.27%)
Jan 11, 2023 9.580 9.584 9.467 9.526 690,185 -0.03(-0.28%)
Jan 10, 2023 9.562 9.589 9.544 9.553 443,598 +0.05(+0.57%)
Jan 09, 2023 9.535 9.576 9.499 9.499 1,325,902 -0.05(-0.47%)
Jan 06, 2023 9.444 9.544 9.417 9.544 714,124 +0.10(+1.05%)
Jan 05, 2023 9.381 9.453 9.354 9.444 643,957 +0.08(+0.87%)
Jan 04, 2023 9.336 9.399 9.328 9.363 881,407 +0.23(+2.57%)
Jan 03, 2023 9.056 9.128 9.043 9.128 869,241 +0.21(+2.33%)
Dec 30, 2022 9.002 9.007 8.907 8.921 746,010 -0.07(-0.80%)
Dec 29, 2022 8.975 9.021 8.966 8.993 655,526 +0.11(+1.22%)
Dec 28, 2022 8.975 9.011 8.876 8.885 600,282 -0.09(-1.01%)
Dec 27, 2022 8.939 8.984 8.930 8.975 572,944 +0.01(+0.10%)
Dec 23, 2022 8.939 8.966 8.915 8.966 668,537 +0.06(+0.71%)
Dec 22, 2022 8.858 8.912 8.848 8.903 727,978 +0.05(+0.61%)
Dec 21, 2022 8.803 8.848 8.780 8.848 578,310 +0.14(+1.55%)
Dec 20, 2022 8.722 8.775 8.686 8.713 1,032,240 -0.10(-1.13%)
Dec 19, 2022 8.848 8.858 8.776 8.812 826,601 +0.00(+0.00%)
Dec 16, 2022 8.776 8.812 8.704 8.812 1,735,084 -0.03(-0.31%)
Dec 15, 2022 8.948 8.966 8.839 8.839 895,289 -0.06(-0.71%)
Dec 14, 2022 8.858 8.970 8.858 8.903 1,443,904 +0.04(+0.41%)
Dec 13, 2022 8.939 8.975 8.799 8.867 2,385,814 +0.03(+0.31%)
Dec 12, 2022 8.839 8.858 8.794 8.839 610,751 +0.04(+0.41%)
Dec 09, 2022 8.758 8.867 8.758 8.803 764,009 +0.00(+0.00%)
Dec 08, 2022 8.758 8.803 8.749 8.803 544,820 -0.04(-0.41%)
Dec 07, 2022 8.848 8.880 8.821 8.839 858,514 -0.14(-1.61%)
Dec 06, 2022 8.930 8.984 8.912 8.984 611,108 +0.13(+1.43%)
Dec 05, 2022 8.903 8.939 8.839 8.858 653,530 -0.03(-0.30%)
Dec 02, 2022 8.848 8.916 8.830 8.885 642,378 -0.13(-1.40%)
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.