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

Orange ADR (NY: ORAN )

11.75 +0.29 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Oct 03, 2022 8.051 8.094 8.017 8.068 998,331 +0.20(+2.56%)
Sep 30, 2022 7.884 7.919 7.832 7.867 1,347,130 -0.04(-0.55%)
Sep 29, 2022 7.858 7.933 7.823 7.911 1,487,549 -0.09(-1.09%)
Sep 28, 2022 7.876 8.033 7.858 7.998 1,197,545 +0.08(+0.99%)
Sep 27, 2022 7.981 8.055 7.902 7.919 2,008,340 -0.05(-0.66%)
Sep 26, 2022 8.024 8.073 7.972 7.972 1,724,982 -0.23(-2.77%)
Sep 23, 2022 8.287 8.287 8.173 8.199 968,767 -0.24(-2.80%)
Sep 22, 2022 8.471 8.479 8.414 8.436 1,125,191 +0.09(+1.05%)
Sep 21, 2022 8.436 8.440 8.331 8.348 951,257 -0.15(-1.75%)
Sep 20, 2022 8.584 8.584 8.488 8.497 1,426,500 -0.32(-3.57%)
Sep 19, 2022 8.733 8.834 8.720 8.812 748,005 +0.00(+0.00%)
Sep 16, 2022 8.777 8.847 8.764 8.812 1,035,636 -0.07(-0.79%)
Sep 15, 2022 8.838 8.895 8.812 8.882 663,852 +0.03(+0.30%)
Sep 14, 2022 8.838 8.878 8.803 8.856 878,813 -0.04(-0.49%)
Sep 13, 2022 8.961 8.996 8.851 8.899 1,174,835 -0.11(-1.26%)
Sep 12, 2022 8.978 9.066 8.969 9.013 791,303 +0.15(+1.68%)
Sep 09, 2022 8.873 8.899 8.838 8.864 650,340 +0.12(+1.40%)
Sep 08, 2022 8.777 8.786 8.689 8.742 1,307,232 -0.09(-0.99%)
Sep 07, 2022 8.759 8.838 8.725 8.829 1,216,913 +0.05(+0.60%)
Sep 06, 2022 8.794 8.847 8.746 8.777 1,027,418 +0.02(+0.20%)
Sep 02, 2022 8.864 8.921 8.733 8.759 1,440,764 -0.08(-0.89%)
Sep 01, 2022 8.733 8.838 8.724 8.838 1,233,332 +0.01(+0.10%)
Aug 31, 2022 8.838 8.895 8.707 8.829 1,523,000 -0.09(-0.98%)
Aug 30, 2022 8.943 8.943 8.873 8.917 1,276,922 -0.03(-0.29%)
Aug 29, 2022 8.838 8.952 8.821 8.943 1,115,071 +0.25(+2.82%)
Aug 26, 2022 8.812 8.812 8.698 8.698 977,079 -0.18(-2.07%)
Aug 25, 2022 8.838 8.899 8.794 8.882 864,345 +0.04(+0.50%)
Aug 24, 2022 8.812 8.864 8.777 8.838 766,039 -0.14(-1.56%)
Aug 23, 2022 8.943 9.004 8.927 8.978 914,300 -0.04(-0.39%)
Aug 22, 2022 8.934 9.013 8.921 9.013 1,392,201 -0.05(-0.58%)
Aug 19, 2022 9.066 9.105 9.066 9.066 570,029 -0.05(-0.58%)
Aug 18, 2022 9.188 9.188 9.066 9.118 556,150 -0.06(-0.67%)
Aug 17, 2022 9.118 9.201 9.096 9.179 570,940 +0.03(+0.29%)
Aug 16, 2022 9.092 9.214 9.092 9.153 1,249,943 +0.11(+1.26%)
Aug 15, 2022 9.022 9.048 8.978 9.039 696,310 -0.01(-0.10%)
Aug 12, 2022 9.048 9.079 9.016 9.048 403,641 +0.00(+0.00%)
Aug 11, 2022 9.118 9.127 9.048 9.048 613,504 -0.02(-0.19%)
Aug 10, 2022 9.118 9.136 9.048 9.066 977,668 +0.05(+0.58%)
Aug 09, 2022 9.048 9.108 9.009 9.013 1,233,662 +0.14(+1.58%)
Aug 08, 2022 8.978 8.996 8.873 8.873 1,064,535 -0.10(-1.07%)
Aug 05, 2022 8.917 8.978 8.908 8.969 954,691 +0.13(+1.49%)
Aug 04, 2022 8.829 8.847 8.808 8.838 446,987 +0.05(+0.60%)
Aug 03, 2022 8.829 8.838 8.751 8.786 755,225 -0.11(-1.18%)
Aug 02, 2022 9.013 9.039 8.873 8.891 1,036,271 +0.01(+0.10%)
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.