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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2020 8.890 8.957 8.882 8.927 1,759,429 +0.01(+0.08%)
Jun 29, 2020 8.957 9.017 8.882 8.920 1,238,547 +0.23(+2.68%)
Jun 26, 2020 8.845 8.852 8.680 8.687 478,012 -0.06(-0.69%)
Jun 25, 2020 8.657 8.770 8.620 8.747 561,079 +0.04(+0.43%)
Jun 24, 2020 8.785 8.830 8.676 8.710 540,364 -0.10(-1.11%)
Jun 23, 2020 8.942 8.957 8.807 8.807 595,280 -0.04(-0.42%)
Jun 22, 2020 8.815 8.882 8.781 8.845 910,315 +0.13(+1.46%)
Jun 19, 2020 8.875 8.882 8.717 8.717 699,690 -0.02(-0.26%)
Jun 18, 2020 8.695 8.755 8.668 8.740 1,033,544 -0.09(-1.02%)
Jun 17, 2020 8.950 8.972 8.830 8.830 884,707 -0.17(-1.92%)
Jun 16, 2020 9.100 9.130 8.927 9.002 666,737 +0.24(+2.74%)
Jun 15, 2020 8.627 8.830 8.592 8.762 623,541 -0.07(-0.76%)
Jun 12, 2020 8.905 8.912 8.696 8.830 732,081 +0.15(+1.73%)
Jun 11, 2020 8.905 8.954 8.672 8.680 694,404 -0.59(-6.32%)
Jun 10, 2020 9.265 9.302 9.205 9.265 626,417 -0.08(-0.80%)
Jun 09, 2020 9.257 9.381 9.235 9.340 638,149 -0.41(-4.16%)
Jun 08, 2020 9.737 9.775 9.655 9.745 517,429 +0.03(+0.31%)
Jun 05, 2020 9.655 9.760 9.625 9.715 493,608 +0.16(+1.70%)
Jun 04, 2020 9.428 9.582 9.428 9.553 433,594 +0.13(+1.33%)
Jun 03, 2020 9.339 9.450 9.302 9.428 572,005 +0.29(+3.15%)
Jun 02, 2020 9.125 9.162 9.088 9.140 846,966 +0.13(+1.39%)
Jun 01, 2020 9.000 9.052 8.985 9.015 509,274 +0.15(+1.75%)
May 29, 2020 8.948 8.963 8.757 8.860 1,011,936 +0.18(+2.12%)
May 28, 2020 8.705 8.838 8.668 8.676 1,053,110 +0.25(+2.97%)
May 27, 2020 8.315 8.432 8.270 8.425 1,182,528 +0.24(+2.88%)
May 26, 2020 8.211 8.263 8.182 8.189 706,384 -0.02(-0.27%)
May 22, 2020 8.233 8.256 8.182 8.211 652,284 -0.02(-0.27%)
May 21, 2020 8.278 8.307 8.227 8.233 886,689 -0.02(-0.27%)
May 20, 2020 8.211 8.344 8.189 8.256 1,581,519 +0.20(+2.47%)
May 19, 2020 8.211 8.211 8.049 8.057 1,629,877 -0.39(-4.62%)
May 18, 2020 8.248 8.455 8.248 8.447 813,363 +0.41(+5.04%)
May 15, 2020 8.064 8.101 7.990 8.042 490,841 -0.10(-1.18%)
May 14, 2020 8.086 8.182 8.020 8.138 439,358 -0.09(-1.08%)
May 13, 2020 8.373 8.381 8.197 8.226 498,394 -0.15(-1.85%)
May 12, 2020 8.528 8.536 8.381 8.381 875,722 -0.07(-0.79%)
May 11, 2020 8.425 8.484 8.388 8.447 499,710 -0.07(-0.78%)
May 08, 2020 8.572 8.584 8.499 8.514 336,860 +0.09(+1.05%)
May 07, 2020 8.477 8.543 8.425 8.425 764,334 -0.08(-0.95%)
May 06, 2020 8.602 8.609 8.499 8.506 1,683,624 -0.24(-2.78%)
May 05, 2020 8.676 8.823 7.924 8.749 2,601,333 +0.12(+1.37%)
May 04, 2020 8.654 8.683 8.609 8.631 486,488 -0.10(-1.10%)
May 01, 2020 8.860 8.860 8.676 8.727 396,960 -0.14(-1.58%)
Apr 30, 2020 9.096 9.096 8.853 8.867 444,522 -0.09(-0.99%)
Apr 29, 2020 8.882 9.096 8.794 8.956 990,996 +0.11(+1.25%)
Apr 28, 2020 8.882 8.978 8.845 8.845 604,037 -0.15(-1.72%)
Apr 27, 2020 9.037 9.052 8.963 9.000 549,331 +0.01(+0.16%)
Apr 24, 2020 8.963 8.985 8.845 8.985 605,344 +0.01(+0.08%)
Apr 23, 2020 9.029 9.096 8.919 8.978 788,183 -0.10(-1.06%)
Apr 22, 2020 9.140 9.140 8.978 9.074 534,836 +0.22(+2.50%)
Apr 21, 2020 8.956 8.978 8.789 8.853 1,307,066 -0.31(-3.38%)
Apr 20, 2020 9.125 9.240 9.066 9.162 508,574 +0.04(+0.40%)
Apr 17, 2020 9.199 9.206 9.033 9.125 497,896 +0.20(+2.23%)
Apr 16, 2020 8.978 9.015 8.867 8.926 493,872 -0.10(-1.14%)
Apr 15, 2020 9.007 9.140 8.963 9.029 1,074,167 -0.42(-4.45%)
Apr 14, 2020 9.332 9.553 9.332 9.450 694,163 +0.23(+2.48%)
Apr 13, 2020 9.214 9.265 9.088 9.221 389,683 +0.02(+0.24%)
Apr 09, 2020 9.111 9.251 8.974 9.199 910,594 +0.01(+0.08%)
Apr 08, 2020 9.088 9.258 8.993 9.192 637,346 +0.21(+2.38%)
Apr 07, 2020 9.243 9.243 8.941 8.978 1,234,240 -0.21(-2.33%)
Apr 06, 2020 9.111 9.199 9.022 9.192 888,069 +0.39(+4.44%)
Apr 03, 2020 8.624 8.801 8.624 8.801 1,438,879 -0.07(-0.83%)
Apr 02, 2020 8.536 8.875 8.469 8.875 964,643 +0.17(+1.95%)
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.