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 (%)
Mar 31, 2023 10.84 10.86 10.77 10.80 363,815 +0.05(+0.51%)
Mar 30, 2023 10.73 10.74 10.68 10.74 317,046 +0.08(+0.76%)
Mar 29, 2023 10.66 10.69 10.63 10.66 330,671 -0.03(-0.25%)
Mar 28, 2023 10.68 10.69 10.65 10.69 419,032 +0.00(+0.00%)
Mar 27, 2023 10.74 10.76 10.64 10.69 513,990 +0.22(+2.07%)
Mar 24, 2023 10.39 10.47 10.37 10.47 548,890 -0.15(-1.45%)
Mar 23, 2023 10.74 10.76 10.61 10.63 396,842 +0.00(+0.00%)
Mar 22, 2023 10.63 10.69 10.60 10.63 445,634 +0.05(+0.51%)
Mar 21, 2023 10.62 10.64 10.55 10.57 518,933 +0.14(+1.30%)
Mar 20, 2023 10.36 10.45 10.35 10.44 620,600 +0.19(+1.86%)
Mar 17, 2023 10.25 10.29 10.22 10.25 823,287 -0.08(-0.79%)
Mar 16, 2023 10.32 10.35 10.27 10.33 1,193,676 +0.00(+0.00%)
Mar 15, 2023 10.21 10.37 10.21 10.33 792,436 -0.12(-1.13%)
Mar 14, 2023 10.45 10.45 10.37 10.45 457,726 +0.02(+0.17%)
Mar 13, 2023 10.44 10.47 10.39 10.43 727,532 +0.00(+0.00%)
Mar 10, 2023 10.45 10.52 10.42 10.43 492,249 +0.05(+0.52%)
Mar 09, 2023 10.38 10.41 10.35 10.37 409,373 -0.01(-0.09%)
Mar 08, 2023 10.36 10.40 10.34 10.38 341,580 +0.06(+0.61%)
Mar 07, 2023 10.46 10.46 10.26 10.32 487,952 -0.24(-2.23%)
Mar 06, 2023 10.49 10.56 10.48 10.55 377,317 +0.13(+1.22%)
Mar 03, 2023 10.36 10.43 10.35 10.43 458,733 +0.04(+0.35%)
Mar 02, 2023 10.36 10.39 10.33 10.39 378,326 -0.02(-0.17%)
Mar 01, 2023 10.45 10.45 10.36 10.41 316,478 +0.02(+0.17%)
Feb 28, 2023 10.47 10.47 10.36 10.39 493,746 -0.10(-0.95%)
Feb 27, 2023 10.45 10.49 10.43 10.49 412,114 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.35 10.45 399,288 +0.03(+0.26%)
Feb 23, 2023 10.37 10.42 10.34 10.42 420,715 -0.11(-1.03%)
Feb 22, 2023 10.53 10.55 10.47 10.53 566,072 +0.13(+1.22%)
Feb 21, 2023 10.42 10.43 10.36 10.40 457,412 -0.02(-0.17%)
Feb 17, 2023 10.33 10.43 10.29 10.42 512,245 +0.16(+1.59%)
Feb 16, 2023 10.22 10.34 10.19 10.26 720,939 +0.59(+6.09%)
Feb 15, 2023 9.649 9.703 9.631 9.667 587,363 +0.00(+0.00%)
Feb 14, 2023 9.658 9.693 9.622 9.667 495,383 +0.20(+2.10%)
Feb 13, 2023 9.441 9.477 9.432 9.468 407,366 +0.07(+0.77%)
Feb 10, 2023 9.332 9.414 9.332 9.396 322,490 +0.07(+0.78%)
Feb 09, 2023 9.414 9.414 9.282 9.323 450,169 -0.06(-0.68%)
Feb 08, 2023 9.405 9.414 9.350 9.386 362,443 +0.09(+0.97%)
Feb 07, 2023 9.278 9.321 9.242 9.296 571,546 -0.05(-0.48%)
Feb 06, 2023 9.368 9.368 9.296 9.341 428,932 -0.07(-0.77%)
Feb 03, 2023 9.568 9.577 9.405 9.414 670,693 -0.19(-1.98%)
Feb 02, 2023 9.577 9.604 9.531 9.604 765,721 -0.08(-0.84%)
Feb 01, 2023 9.540 9.694 9.531 9.685 589,492 +0.09(+0.94%)
Jan 31, 2023 9.531 9.604 9.513 9.595 636,150 +0.09(+0.95%)
Jan 30, 2023 9.477 9.518 9.477 9.504 732,396 +0.09(+0.96%)
Jan 27, 2023 9.368 9.414 9.346 9.414 373,444 -0.05(-0.57%)
Jan 26, 2023 9.459 9.477 9.423 9.468 481,919 -0.06(-0.66%)
Jan 25, 2023 9.441 9.540 9.432 9.531 630,995 +0.01(+0.10%)
Jan 24, 2023 9.450 9.545 9.427 9.522 582,718 +0.05(+0.48%)
Jan 23, 2023 9.459 9.486 9.432 9.477 327,416 -0.03(-0.29%)
Jan 20, 2023 9.450 9.504 9.414 9.504 375,822 +0.11(+1.16%)
Jan 19, 2023 9.368 9.423 9.314 9.396 458,683 +0.00(+0.00%)
Jan 18, 2023 9.522 9.522 9.396 9.396 404,877 -0.09(-0.95%)
Jan 17, 2023 9.522 9.549 9.463 9.486 695,527 -0.26(-2.69%)
Jan 13, 2023 9.694 9.749 9.681 9.749 774,360 -0.02(-0.19%)
Jan 12, 2023 9.676 9.767 9.631 9.767 531,860 +0.22(+2.27%)
Jan 11, 2023 9.604 9.608 9.491 9.549 688,469 -0.03(-0.28%)
Jan 10, 2023 9.586 9.613 9.568 9.577 442,496 +0.05(+0.57%)
Jan 09, 2023 9.558 9.600 9.522 9.522 1,322,606 -0.05(-0.47%)
Jan 06, 2023 9.468 9.568 9.441 9.568 712,349 +0.10(+1.05%)
Jan 05, 2023 9.405 9.477 9.377 9.468 642,356 +0.08(+0.87%)
Jan 04, 2023 9.359 9.423 9.351 9.386 879,216 +0.24(+2.57%)
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.