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

Orange ADR (NY: ORAN )

11.65 -0.07 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 7.881 7.916 7.829 7.864 1,347,682 -0.04(-0.55%)
Sep 29, 2022 7.855 7.929 7.820 7.907 1,488,158 -0.09(-1.09%)
Sep 28, 2022 7.872 8.030 7.855 7.995 1,198,035 +0.08(+0.99%)
Sep 27, 2022 7.977 8.052 7.899 7.916 2,009,162 -0.05(-0.66%)
Sep 26, 2022 8.021 8.069 7.969 7.969 1,725,688 -0.23(-2.77%)
Sep 23, 2022 8.284 8.284 8.170 8.196 969,163 -0.24(-2.80%)
Sep 22, 2022 8.467 8.476 8.410 8.432 1,125,651 +0.09(+1.05%)
Sep 21, 2022 8.432 8.437 8.327 8.345 951,647 -0.15(-1.75%)
Sep 20, 2022 8.581 8.581 8.485 8.493 1,427,084 -0.31(-3.58%)
Sep 19, 2022 8.730 8.830 8.717 8.808 748,311 +0.00(+0.00%)
Sep 16, 2022 8.773 8.843 8.760 8.808 1,036,059 -0.07(-0.79%)
Sep 15, 2022 8.835 8.891 8.808 8.878 664,124 +0.03(+0.30%)
Sep 14, 2022 8.835 8.874 8.800 8.852 879,173 -0.04(-0.49%)
Sep 13, 2022 8.957 8.992 8.848 8.896 1,175,316 -0.11(-1.26%)
Sep 12, 2022 8.975 9.062 8.966 9.010 791,627 +0.15(+1.68%)
Sep 09, 2022 8.870 8.896 8.835 8.861 650,606 +0.12(+1.40%)
Sep 08, 2022 8.773 8.782 8.686 8.738 1,307,767 -0.09(-0.99%)
Sep 07, 2022 8.756 8.835 8.721 8.826 1,217,412 +0.05(+0.60%)
Sep 06, 2022 8.791 8.843 8.743 8.773 1,027,839 +0.02(+0.20%)
Sep 02, 2022 8.861 8.918 8.730 8.756 1,441,354 -0.08(-0.89%)
Sep 01, 2022 8.730 8.835 8.721 8.835 1,233,836 +0.01(+0.10%)
Aug 31, 2022 8.835 8.891 8.703 8.826 1,523,623 -0.09(-0.98%)
Aug 30, 2022 8.940 8.940 8.870 8.913 1,277,445 -0.03(-0.29%)
Aug 29, 2022 8.835 8.948 8.817 8.940 1,115,528 +0.24(+2.82%)
Aug 26, 2022 8.808 8.808 8.695 8.695 977,479 -0.18(-2.07%)
Aug 25, 2022 8.835 8.896 8.791 8.878 864,699 +0.04(+0.49%)
Aug 24, 2022 8.808 8.861 8.773 8.835 766,353 -0.14(-1.56%)
Aug 23, 2022 8.940 9.000 8.923 8.975 914,675 -0.03(-0.39%)
Aug 22, 2022 8.931 9.010 8.918 9.010 1,392,771 -0.05(-0.58%)
Aug 19, 2022 9.062 9.101 9.062 9.062 570,262 -0.05(-0.58%)
Aug 18, 2022 9.184 9.184 9.062 9.115 556,378 -0.06(-0.67%)
Aug 17, 2022 9.115 9.198 9.093 9.176 571,173 +0.03(+0.29%)
Aug 16, 2022 9.088 9.211 9.088 9.149 1,250,454 +0.11(+1.26%)
Aug 15, 2022 9.018 9.045 8.975 9.036 696,595 -0.01(-0.10%)
Aug 12, 2022 9.045 9.075 9.013 9.045 403,806 +0.00(+0.00%)
Aug 11, 2022 9.115 9.123 9.045 9.045 613,755 -0.02(-0.19%)
Aug 10, 2022 9.115 9.132 9.045 9.062 978,068 +0.05(+0.58%)
Aug 09, 2022 9.045 9.105 9.005 9.010 1,234,167 +0.14(+1.58%)
Aug 08, 2022 8.975 8.992 8.870 8.870 1,064,971 -0.10(-1.07%)
Aug 05, 2022 8.913 8.975 8.905 8.966 955,082 +0.13(+1.49%)
Aug 04, 2022 8.826 8.843 8.804 8.835 447,170 +0.05(+0.60%)
Aug 03, 2022 8.826 8.835 8.747 8.782 755,534 -0.10(-1.18%)
Aug 02, 2022 9.010 9.036 8.870 8.887 1,036,695 +0.01(+0.10%)
Aug 01, 2022 8.966 8.975 8.878 8.878 885,175 -0.02(-0.20%)
Jul 29, 2022 8.826 8.922 8.808 8.896 624,531 +0.09(+0.99%)
Jul 28, 2022 8.747 8.843 8.695 8.808 1,122,004 -0.23(-2.52%)
Jul 27, 2022 8.966 9.045 8.905 9.036 808,475 +0.04(+0.49%)
Jul 26, 2022 9.001 9.035 8.966 8.992 925,200 -0.14(-1.53%)
Jul 25, 2022 9.123 9.176 9.088 9.132 1,122,406 +0.14(+1.56%)
Jul 22, 2022 8.983 9.049 8.948 8.992 1,063,122 -0.16(-1.72%)
Jul 21, 2022 9.080 9.158 9.040 9.149 641,605 -0.03(-0.38%)
Jul 20, 2022 9.272 9.281 9.168 9.184 990,980 -0.18(-1.96%)
Jul 19, 2022 9.403 9.456 9.359 9.368 724,449 +0.13(+1.42%)
Jul 18, 2022 9.333 9.338 9.219 9.237 1,117,331 -0.02(-0.19%)
Jul 15, 2022 9.254 9.298 9.224 9.254 442,964 +0.05(+0.57%)
Jul 14, 2022 9.097 9.228 9.080 9.202 838,964 -0.19(-2.05%)
Jul 13, 2022 9.359 9.447 9.333 9.394 688,217 +0.00(+0.00%)
Jul 12, 2022 9.342 9.443 9.333 9.394 1,291,514 +0.12(+1.32%)
Jul 11, 2022 9.289 9.342 9.272 9.272 822,320 -0.12(-1.30%)
Jul 08, 2022 9.377 9.412 9.355 9.394 821,894 -0.16(-1.65%)
Jul 07, 2022 9.622 9.626 9.473 9.552 1,171,713 -0.31(-3.19%)
Jul 06, 2022 9.841 9.871 9.771 9.867 823,625 -0.17(-1.74%)
Jul 05, 2022 10.03 10.04 9.876 10.04 937,186 -0.31(-2.96%)
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.