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 (-1.41%)
Streaming Delayed Price Updated: 2:12 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 (%)
Mar 31, 2021 9.619 9.666 9.603 9.611 620,912 -0.10(-1.04%)
Mar 30, 2021 9.705 9.720 9.658 9.713 1,265,193 -0.05(-0.48%)
Mar 29, 2021 9.720 9.798 9.705 9.759 823,230 +0.09(+0.89%)
Mar 26, 2021 9.658 9.681 9.607 9.674 605,258 +0.07(+0.73%)
Mar 25, 2021 9.557 9.627 9.529 9.603 974,429 -0.05(-0.48%)
Mar 24, 2021 9.611 9.674 9.588 9.650 1,019,289 -0.09(-0.96%)
Mar 23, 2021 9.736 9.822 9.736 9.744 503,974 -0.05(-0.56%)
Mar 22, 2021 9.728 9.818 9.697 9.798 787,842 +0.09(+0.96%)
Mar 19, 2021 9.775 9.806 9.674 9.705 1,442,717 -0.02(-0.24%)
Mar 18, 2021 9.744 9.806 9.724 9.728 785,665 -0.05(-0.56%)
Mar 17, 2021 9.674 9.791 9.650 9.783 655,802 +0.10(+1.05%)
Mar 16, 2021 9.666 9.705 9.627 9.681 659,189 -0.01(-0.08%)
Mar 15, 2021 9.705 9.720 9.619 9.689 1,140,585 +0.09(+0.89%)
Mar 12, 2021 9.557 9.619 9.549 9.603 715,585 +0.05(+0.49%)
Mar 11, 2021 9.510 9.564 9.471 9.557 809,502 +0.02(+0.16%)
Mar 10, 2021 9.471 9.541 9.440 9.541 1,095,503 +0.27(+2.86%)
Mar 09, 2021 9.323 9.338 9.222 9.276 876,331 +0.05(+0.51%)
Mar 08, 2021 9.214 9.276 9.204 9.229 964,397 -0.03(-0.34%)
Mar 05, 2021 9.190 9.276 9.144 9.260 798,715 +0.12(+1.28%)
Mar 04, 2021 9.190 9.245 9.050 9.144 1,593,482 +0.05(+0.60%)
Mar 03, 2021 9.050 9.136 9.011 9.089 966,666 -0.06(-0.68%)
Mar 02, 2021 9.081 9.167 9.042 9.151 798,216 +0.09(+0.95%)
Mar 01, 2021 9.073 9.105 9.050 9.066 1,217,585 +0.05(+0.52%)
Feb 26, 2021 9.120 9.128 9.011 9.019 1,093,519 -0.25(-2.69%)
Feb 25, 2021 9.362 9.424 9.241 9.268 885,964 -0.03(-0.34%)
Feb 24, 2021 9.175 9.323 9.175 9.299 781,420 -0.03(-0.33%)
Feb 23, 2021 9.292 9.377 9.229 9.331 1,311,234 +0.10(+1.10%)
Feb 22, 2021 9.167 9.268 9.159 9.229 1,486,419 +0.08(+0.85%)
Feb 19, 2021 9.354 9.354 9.144 9.151 1,521,742 -0.07(-0.76%)
Feb 18, 2021 9.190 9.260 9.144 9.222 1,158,330 -0.27(-2.87%)
Feb 17, 2021 9.385 9.502 9.354 9.494 1,464,949 +0.11(+1.16%)
Feb 16, 2021 9.346 9.385 9.331 9.385 677,188 +0.12(+1.35%)
Feb 12, 2021 9.222 9.268 9.198 9.260 473,251 +0.02(+0.17%)
Feb 11, 2021 9.284 9.292 9.190 9.245 829,952 -0.12(-1.33%)
Feb 10, 2021 9.377 9.416 9.299 9.370 1,130,580 +0.12(+1.26%)
Feb 09, 2021 9.214 9.257 9.179 9.253 1,438,160 +0.00(+0.00%)
Feb 08, 2021 9.331 9.354 9.229 9.253 1,418,504 -0.05(-0.59%)
Feb 05, 2021 9.253 9.323 9.206 9.307 1,169,594 +0.08(+0.84%)
Feb 04, 2021 9.151 9.241 9.136 9.229 663,222 -0.08(-0.84%)
Feb 03, 2021 9.159 9.323 9.105 9.307 1,321,685 +0.12(+1.27%)
Feb 02, 2021 9.167 9.214 9.128 9.190 900,307 -0.01(-0.08%)
Feb 01, 2021 9.299 9.299 9.167 9.198 814,487 +0.04(+0.43%)
Jan 29, 2021 9.214 9.253 9.120 9.159 716,355 -0.12(-1.34%)
Jan 28, 2021 9.237 9.315 9.214 9.284 752,376 -0.01(-0.08%)
Jan 27, 2021 9.315 9.362 9.229 9.292 1,239,118 +0.00(+0.00%)
Jan 26, 2021 9.214 9.307 9.190 9.292 1,304,719 +0.18(+1.97%)
Jan 25, 2021 9.019 9.112 8.995 9.112 778,107 -0.02(-0.17%)
Jan 22, 2021 9.112 9.175 9.081 9.128 498,010 +0.04(+0.43%)
Jan 21, 2021 9.128 9.136 9.073 9.089 1,300,264 -0.09(-0.93%)
Jan 20, 2021 9.144 9.190 9.097 9.175 544,571 +0.00(+0.00%)
Jan 19, 2021 9.245 9.253 9.144 9.175 716,569 -0.04(-0.42%)
Jan 15, 2021 9.190 9.257 9.183 9.214 1,563,949 -0.27(-2.80%)
Jan 14, 2021 9.409 9.494 9.375 9.479 671,201 -0.23(-2.33%)
Jan 13, 2021 9.759 9.798 9.666 9.705 481,260 +0.12(+1.22%)
Jan 12, 2021 9.525 9.588 9.479 9.588 540,615 -0.03(-0.32%)
Jan 11, 2021 9.494 9.635 9.494 9.619 835,135 -0.11(-1.12%)
Jan 08, 2021 9.752 9.763 9.655 9.728 836,175 -0.16(-1.58%)
Jan 07, 2021 9.907 9.931 9.807 9.884 700,809 +0.16(+1.68%)
Jan 06, 2021 9.705 9.775 9.674 9.720 730,355 +0.21(+2.21%)
Jan 05, 2021 9.479 9.549 9.463 9.510 608,391 -0.04(-0.41%)
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.