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 (%)
Feb 26, 2021 9.143 9.151 9.033 9.041 1,090,801 -0.25(-2.69%)
Feb 25, 2021 9.385 9.448 9.264 9.291 883,761 -0.03(-0.34%)
Feb 24, 2021 9.198 9.346 9.198 9.323 779,477 -0.03(-0.33%)
Feb 23, 2021 9.315 9.401 9.252 9.354 1,307,975 +0.10(+1.10%)
Feb 22, 2021 9.190 9.291 9.182 9.252 1,482,724 +0.08(+0.85%)
Feb 19, 2021 9.377 9.377 9.166 9.174 1,517,959 -0.07(-0.76%)
Feb 18, 2021 9.213 9.284 9.166 9.244 1,155,451 -0.27(-2.87%)
Feb 17, 2021 9.409 9.526 9.377 9.518 1,461,308 +0.11(+1.16%)
Feb 16, 2021 9.370 9.409 9.354 9.409 675,504 +0.13(+1.35%)
Feb 12, 2021 9.244 9.291 9.221 9.284 472,074 +0.02(+0.17%)
Feb 11, 2021 9.307 9.315 9.213 9.268 827,889 -0.13(-1.33%)
Feb 10, 2021 9.401 9.440 9.323 9.393 1,127,770 +0.12(+1.26%)
Feb 09, 2021 9.237 9.280 9.201 9.276 1,434,585 +0.00(+0.00%)
Feb 08, 2021 9.354 9.377 9.252 9.276 1,414,978 -0.05(-0.59%)
Feb 05, 2021 9.276 9.346 9.229 9.330 1,166,686 +0.08(+0.84%)
Feb 04, 2021 9.174 9.264 9.159 9.252 661,574 -0.08(-0.84%)
Feb 03, 2021 9.182 9.346 9.127 9.330 1,318,399 +0.12(+1.27%)
Feb 02, 2021 9.190 9.237 9.151 9.213 898,069 -0.01(-0.08%)
Feb 01, 2021 9.323 9.323 9.190 9.221 812,462 +0.04(+0.43%)
Jan 29, 2021 9.237 9.276 9.143 9.182 714,574 -0.13(-1.34%)
Jan 28, 2021 9.260 9.338 9.237 9.307 750,505 -0.01(-0.08%)
Jan 27, 2021 9.338 9.385 9.252 9.315 1,236,037 +0.00(+0.00%)
Jan 26, 2021 9.237 9.330 9.213 9.315 1,301,475 +0.18(+1.97%)
Jan 25, 2021 9.041 9.135 9.018 9.135 776,173 -0.02(-0.17%)
Jan 22, 2021 9.135 9.198 9.104 9.151 496,772 +0.04(+0.43%)
Jan 21, 2021 9.151 9.159 9.096 9.112 1,297,032 -0.09(-0.93%)
Jan 20, 2021 9.166 9.213 9.119 9.198 543,217 +0.00(+0.00%)
Jan 19, 2021 9.268 9.276 9.166 9.198 714,788 -0.04(-0.42%)
Jan 15, 2021 9.213 9.280 9.205 9.237 1,560,061 -0.27(-2.80%)
Jan 14, 2021 9.432 9.518 9.398 9.502 669,532 -0.23(-2.33%)
Jan 13, 2021 9.784 9.823 9.690 9.729 480,064 +0.12(+1.22%)
Jan 12, 2021 9.549 9.612 9.502 9.612 539,271 -0.03(-0.32%)
Jan 11, 2021 9.518 9.659 9.518 9.643 833,059 -0.11(-1.12%)
Jan 08, 2021 9.776 9.788 9.679 9.752 834,097 -0.16(-1.58%)
Jan 07, 2021 9.932 9.956 9.831 9.909 699,067 +0.16(+1.68%)
Jan 06, 2021 9.729 9.799 9.698 9.745 728,540 +0.21(+2.21%)
Jan 05, 2021 9.502 9.573 9.487 9.534 606,879 -0.04(-0.41%)
Jan 04, 2021 9.690 9.706 9.518 9.573 1,104,782 +0.30(+3.29%)
Dec 31, 2020 9.268 9.268 9.268 431,474 -0.12(-1.25%)
Dec 30, 2020 9.432 9.463 9.377 9.385 431,474 -0.05(-0.50%)
Dec 29, 2020 9.495 9.502 9.416 9.432 610,761 -0.02(-0.25%)
Dec 28, 2020 9.362 9.526 9.338 9.455 1,605,871 +0.09(+1.00%)
Dec 24, 2020 9.338 9.377 9.307 9.362 314,673 +0.05(+0.50%)
Dec 23, 2020 9.252 9.346 9.252 9.315 390,669 +0.15(+1.62%)
Dec 22, 2020 9.221 9.221 9.135 9.166 511,052 -0.05(-0.59%)
Dec 21, 2020 9.159 9.252 9.104 9.221 843,143 -0.28(-2.96%)
Dec 18, 2020 9.502 9.518 9.456 9.502 623,589 +0.23(+2.53%)
Dec 17, 2020 9.307 9.307 9.205 9.268 928,302 -0.14(-1.50%)
Dec 16, 2020 9.455 9.463 9.377 9.409 461,344 +0.07(+0.75%)
Dec 15, 2020 9.393 9.401 9.269 9.338 788,009 -0.11(-1.16%)
Dec 14, 2020 9.604 9.604 9.448 9.448 511,764 +0.02(+0.17%)
Dec 11, 2020 9.448 9.455 9.377 9.432 719,309 -0.38(-3.90%)
Dec 10, 2020 9.721 9.823 9.698 9.815 552,128 +0.18(+1.87%)
Dec 09, 2020 9.682 9.713 9.596 9.635 612,014 -0.07(-0.72%)
Dec 08, 2020 9.627 9.706 9.620 9.706 420,966 +0.08(+0.81%)
Dec 07, 2020 9.659 9.689 9.612 9.627 402,531 -0.05(-0.56%)
Dec 04, 2020 9.674 9.706 9.596 9.682 594,540 +0.04(+0.41%)
Dec 03, 2020 9.635 9.659 9.510 9.643 1,212,619 -0.12(-1.25%)
Dec 02, 2020 9.645 9.776 9.630 9.765 1,028,416 +0.15(+1.56%)
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.