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: 7:00 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 (%)
Apr 30, 2021 9.818 9.818 9.709 9.756 561,191 -0.10(-1.03%)
Apr 29, 2021 9.857 9.865 9.803 9.857 655,620 -0.02(-0.16%)
Apr 28, 2021 9.850 9.892 9.826 9.873 459,414 +0.12(+1.28%)
Apr 27, 2021 9.779 9.779 9.725 9.748 378,259 +0.03(+0.32%)
Apr 26, 2021 9.756 9.756 9.701 9.717 649,950 -0.03(-0.32%)
Apr 23, 2021 9.709 9.772 9.670 9.748 974,673 +0.05(+0.56%)
Apr 22, 2021 9.639 9.733 9.600 9.694 1,107,527 -0.20(-2.05%)
Apr 21, 2021 9.842 9.896 9.834 9.896 788,189 +0.02(+0.24%)
Apr 20, 2021 9.834 9.888 9.811 9.873 894,668 +0.02(+0.24%)
Apr 19, 2021 9.834 9.857 9.748 9.850 755,632 +0.13(+1.36%)
Apr 16, 2021 9.678 9.725 9.647 9.717 435,555 +0.13(+1.38%)
Apr 15, 2021 9.600 9.631 9.546 9.585 987,779 +0.01(+0.08%)
Apr 14, 2021 9.522 9.592 9.514 9.577 712,462 +0.00(+0.00%)
Apr 13, 2021 9.460 9.592 9.460 9.577 683,706 -0.06(-0.65%)
Apr 12, 2021 9.639 9.694 9.608 9.639 824,234 -0.10(-1.04%)
Apr 09, 2021 9.701 9.740 9.694 9.740 466,611 -0.05(-0.48%)
Apr 08, 2021 9.779 9.818 9.740 9.787 1,132,304 +0.05(+0.56%)
Apr 07, 2021 9.787 9.795 9.725 9.733 613,852 +0.05(+0.56%)
Apr 06, 2021 9.686 9.717 9.670 9.678 536,563 -0.12(-1.19%)
Apr 05, 2021 9.670 9.795 9.670 9.795 422,363 +0.16(+1.70%)
Apr 01, 2021 9.600 9.659 9.561 9.631 624,073 +0.02(+0.24%)
Mar 31, 2021 9.616 9.663 9.600 9.608 621,124 -0.10(-1.04%)
Mar 30, 2021 9.701 9.717 9.655 9.709 1,265,626 -0.05(-0.48%)
Mar 29, 2021 9.717 9.795 9.701 9.756 823,511 +0.09(+0.89%)
Mar 26, 2021 9.655 9.678 9.604 9.670 605,465 +0.07(+0.73%)
Mar 25, 2021 9.553 9.624 9.526 9.600 974,762 -0.05(-0.48%)
Mar 24, 2021 9.608 9.670 9.585 9.647 1,019,637 -0.09(-0.96%)
Mar 23, 2021 9.733 9.818 9.733 9.740 504,147 -0.05(-0.56%)
Mar 22, 2021 9.725 9.814 9.694 9.795 788,111 +0.09(+0.96%)
Mar 19, 2021 9.772 9.803 9.670 9.701 1,443,210 -0.02(-0.24%)
Mar 18, 2021 9.740 9.803 9.721 9.725 785,933 -0.05(-0.56%)
Mar 17, 2021 9.670 9.787 9.647 9.779 656,026 +0.10(+1.05%)
Mar 16, 2021 9.663 9.701 9.624 9.678 659,414 -0.01(-0.08%)
Mar 15, 2021 9.701 9.717 9.616 9.686 1,140,975 +0.09(+0.89%)
Mar 12, 2021 9.553 9.616 9.546 9.600 715,830 +0.05(+0.49%)
Mar 11, 2021 9.507 9.561 9.468 9.553 809,778 +0.02(+0.16%)
Mar 10, 2021 9.468 9.538 9.437 9.538 1,095,877 +0.26(+2.86%)
Mar 09, 2021 9.320 9.335 9.218 9.273 876,630 +0.05(+0.51%)
Mar 08, 2021 9.211 9.273 9.201 9.226 964,727 -0.03(-0.34%)
Mar 05, 2021 9.187 9.273 9.140 9.257 798,988 +0.12(+1.28%)
Mar 04, 2021 9.187 9.242 9.047 9.140 1,594,026 +0.05(+0.60%)
Mar 03, 2021 9.047 9.133 9.008 9.086 966,997 -0.06(-0.68%)
Mar 02, 2021 9.078 9.164 9.039 9.148 798,489 +0.09(+0.95%)
Mar 01, 2021 9.070 9.101 9.047 9.062 1,218,001 +0.05(+0.52%)
Feb 26, 2021 9.117 9.125 9.008 9.016 1,093,893 -0.25(-2.69%)
Feb 25, 2021 9.359 9.421 9.238 9.265 886,266 -0.03(-0.34%)
Feb 24, 2021 9.172 9.320 9.172 9.296 781,687 -0.03(-0.33%)
Feb 23, 2021 9.288 9.374 9.226 9.327 1,311,682 +0.10(+1.10%)
Feb 22, 2021 9.164 9.265 9.156 9.226 1,486,927 +0.08(+0.85%)
Feb 19, 2021 9.351 9.351 9.140 9.148 1,522,262 -0.07(-0.76%)
Feb 18, 2021 9.187 9.257 9.140 9.218 1,158,726 -0.27(-2.87%)
Feb 17, 2021 9.382 9.499 9.351 9.491 1,465,450 +0.11(+1.16%)
Feb 16, 2021 9.343 9.382 9.327 9.382 677,419 +0.12(+1.35%)
Feb 12, 2021 9.218 9.265 9.195 9.257 473,413 +0.02(+0.17%)
Feb 11, 2021 9.281 9.288 9.187 9.242 830,236 -0.12(-1.33%)
Feb 10, 2021 9.374 9.413 9.296 9.366 1,130,967 +0.12(+1.26%)
Feb 09, 2021 9.211 9.253 9.175 9.250 1,438,652 +0.00(+0.00%)
Feb 08, 2021 9.327 9.351 9.226 9.250 1,418,989 -0.05(-0.59%)
Feb 05, 2021 9.250 9.320 9.203 9.304 1,169,993 +0.08(+0.84%)
Feb 04, 2021 9.148 9.238 9.133 9.226 663,449 -0.08(-0.84%)
Feb 03, 2021 9.156 9.320 9.101 9.304 1,322,136 +0.12(+1.27%)
Feb 02, 2021 9.164 9.211 9.125 9.187 900,615 -0.01(-0.08%)
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.