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

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2022 8.975 9.047 8.960 9.011 1,010,084 +0.09(+1.05%)
Nov 30, 2022 8.856 8.917 8.794 8.917 1,501,892 +0.04(+0.49%)
Nov 29, 2022 8.829 8.917 8.821 8.873 731,786 -0.04(-0.39%)
Nov 28, 2022 8.987 8.996 8.882 8.908 597,566 -0.09(-0.97%)
Nov 25, 2022 8.969 9.022 8.969 8.996 303,923 +0.05(+0.59%)
Nov 23, 2022 8.917 8.943 8.873 8.943 526,630 +0.04(+0.49%)
Nov 22, 2022 8.838 8.899 8.838 8.899 678,226 +0.19(+2.21%)
Nov 21, 2022 8.873 8.882 8.619 8.707 2,196,134 -0.17(-1.87%)
Nov 18, 2022 8.864 8.899 8.834 8.873 798,966 +0.07(+0.80%)
Nov 17, 2022 8.707 8.812 8.707 8.803 800,090 -0.02(-0.20%)
Nov 16, 2022 8.768 8.856 8.759 8.821 574,366 +0.00(+0.00%)
Nov 15, 2022 8.873 8.873 8.755 8.821 813,385 +0.05(+0.60%)
Nov 14, 2022 8.838 8.882 8.768 8.768 897,868 +0.03(+0.30%)
Nov 11, 2022 8.689 8.742 8.615 8.742 540,903 +0.04(+0.40%)
Nov 10, 2022 8.698 8.738 8.619 8.707 762,526 +0.20(+2.37%)
Nov 09, 2022 8.497 8.541 8.458 8.506 657,033 -0.10(-1.12%)
Nov 08, 2022 8.567 8.633 8.541 8.602 679,712 +0.06(+0.72%)
Nov 07, 2022 8.479 8.541 8.461 8.541 627,215 +0.04(+0.51%)
Nov 04, 2022 8.418 8.523 8.383 8.497 685,504 +0.22(+2.64%)
Nov 03, 2022 8.278 8.283 8.226 8.278 593,193 -0.12(-1.46%)
Nov 02, 2022 8.427 8.532 8.379 8.401 816,582 +0.04(+0.52%)
Nov 01, 2022 8.427 8.458 8.331 8.357 700,249 +0.03(+0.32%)
Oct 31, 2022 8.296 8.344 8.265 8.331 870,807 -0.01(-0.10%)
Oct 28, 2022 8.304 8.363 8.278 8.339 659,384 +0.14(+1.71%)
Oct 27, 2022 8.234 8.278 8.173 8.199 889,341 -0.11(-1.26%)
Oct 26, 2022 8.234 8.313 8.234 8.304 909,494 +0.14(+1.71%)
Oct 25, 2022 8.016 8.234 7.994 8.164 1,178,245 -0.05(-0.64%)
Oct 24, 2022 8.147 8.234 8.138 8.217 1,625,055 +0.11(+1.40%)
Oct 21, 2022 8.016 8.134 7.981 8.103 1,893,242 +0.06(+0.76%)
Oct 20, 2022 8.033 8.121 8.016 8.042 1,133,384 -0.06(-0.76%)
Oct 19, 2022 8.112 8.182 8.068 8.103 1,238,762 +0.04(+0.54%)
Oct 18, 2022 8.121 8.121 8.016 8.059 1,393,604 +0.03(+0.33%)
Oct 17, 2022 8.007 8.068 7.998 8.033 854,208 +0.17(+2.11%)
Oct 14, 2022 7.928 7.937 7.858 7.867 1,012,492 -0.06(-0.77%)
Oct 13, 2022 7.788 7.963 7.771 7.928 1,104,420 +0.17(+2.14%)
Oct 12, 2022 7.744 7.841 7.709 7.762 1,154,900 -0.05(-0.67%)
Oct 11, 2022 7.823 7.919 7.797 7.814 1,482,543 +0.01(+0.11%)
Oct 10, 2022 7.841 7.892 7.806 7.806 1,124,649 +0.02(+0.22%)
Oct 07, 2022 7.823 7.872 7.788 7.788 1,155,024 +0.04(+0.45%)
Oct 06, 2022 7.858 7.867 7.744 7.753 946,891 -0.25(-3.17%)
Oct 05, 2022 8.016 8.059 7.941 8.007 1,358,373 -0.24(-2.87%)
Oct 04, 2022 8.191 8.248 8.173 8.243 1,915,101 +0.18(+2.17%)
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.