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

Orange ADR (NY: ORAN )

11.75 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 8.974 8.989 8.782 8.885 1,009,076 +0.18(+2.12%)
May 28, 2020 8.730 8.863 8.693 8.700 1,050,133 +0.25(+2.97%)
May 27, 2020 8.338 8.456 8.294 8.449 1,179,185 +0.24(+2.88%)
May 26, 2020 8.235 8.286 8.205 8.212 704,388 -0.02(-0.27%)
May 22, 2020 8.257 8.279 8.205 8.235 650,441 -0.02(-0.27%)
May 21, 2020 8.301 8.331 8.250 8.257 884,183 -0.02(-0.27%)
May 20, 2020 8.235 8.368 8.212 8.279 1,577,049 +0.20(+2.47%)
May 19, 2020 8.235 8.235 8.072 8.079 1,625,270 -0.39(-4.62%)
May 18, 2020 8.272 8.479 8.272 8.471 811,064 +0.41(+5.04%)
May 15, 2020 8.087 8.124 8.013 8.065 489,454 -0.10(-1.18%)
May 14, 2020 8.109 8.205 8.042 8.161 438,117 -0.09(-1.08%)
May 13, 2020 8.397 8.405 8.220 8.249 496,985 -0.16(-1.85%)
May 12, 2020 8.552 8.560 8.405 8.405 873,247 -0.07(-0.79%)
May 11, 2020 8.449 8.508 8.412 8.471 498,297 -0.07(-0.78%)
May 08, 2020 8.597 8.608 8.523 8.538 335,907 +0.09(+1.05%)
May 07, 2020 8.501 8.567 8.449 8.449 762,174 -0.08(-0.95%)
May 06, 2020 8.626 8.634 8.523 8.530 1,678,866 -0.24(-2.78%)
May 05, 2020 8.700 8.848 7.946 8.774 2,593,980 +0.12(+1.37%)
May 04, 2020 8.678 8.708 8.634 8.656 485,113 -0.10(-1.10%)
May 01, 2020 8.885 8.885 8.700 8.752 395,838 -0.14(-1.58%)
Apr 30, 2020 9.122 9.122 8.878 8.892 443,265 -0.09(-0.99%)
Apr 29, 2020 8.907 9.122 8.819 8.981 988,195 +0.11(+1.25%)
Apr 28, 2020 8.907 9.003 8.870 8.870 602,330 -0.16(-1.72%)
Apr 27, 2020 9.062 9.077 8.989 9.026 547,778 +0.01(+0.16%)
Apr 24, 2020 8.989 9.011 8.870 9.011 603,633 +0.01(+0.08%)
Apr 23, 2020 9.055 9.122 8.944 9.003 785,955 -0.10(-1.06%)
Apr 22, 2020 9.166 9.166 9.003 9.099 533,325 +0.22(+2.50%)
Apr 21, 2020 8.981 9.003 8.814 8.878 1,303,371 -0.31(-3.38%)
Apr 20, 2020 9.151 9.266 9.092 9.188 507,137 +0.04(+0.40%)
Apr 17, 2020 9.225 9.232 9.059 9.151 496,488 +0.20(+2.23%)
Apr 16, 2020 9.003 9.040 8.892 8.952 492,476 -0.10(-1.14%)
Apr 15, 2020 9.033 9.166 8.989 9.055 1,071,131 -0.42(-4.45%)
Apr 14, 2020 9.358 9.580 9.358 9.476 692,201 +0.23(+2.48%)
Apr 13, 2020 9.240 9.292 9.114 9.247 388,581 +0.02(+0.24%)
Apr 09, 2020 9.136 9.277 9.000 9.225 908,020 +0.01(+0.08%)
Apr 08, 2020 9.114 9.284 9.018 9.218 635,545 +0.21(+2.38%)
Apr 07, 2020 9.269 9.269 8.966 9.003 1,230,751 -0.21(-2.33%)
Apr 06, 2020 9.136 9.225 9.048 9.218 885,559 +0.39(+4.44%)
Apr 03, 2020 8.649 8.826 8.649 8.826 1,434,812 -0.07(-0.83%)
Apr 02, 2020 8.560 8.900 8.493 8.900 961,916 +0.17(+1.95%)
Apr 01, 2020 8.900 8.915 8.678 8.730 1,478,377 -0.20(-2.24%)
Mar 31, 2020 8.900 9.129 8.870 8.929 900,689 -0.24(-2.66%)
Mar 30, 2020 8.996 9.181 8.892 9.173 858,257 +0.27(+3.07%)
Mar 27, 2020 8.833 9.033 8.663 8.900 595,786 -0.38(-4.06%)
Mar 26, 2020 9.070 9.347 8.952 9.277 1,863,910 +0.07(+0.80%)
Mar 25, 2020 8.981 9.225 8.774 9.203 935,443 -0.07(-0.80%)
Mar 24, 2020 9.129 9.314 8.922 9.277 755,928 +0.35(+3.89%)
Mar 23, 2020 8.937 9.107 8.804 8.929 1,199,211 +0.30(+3.51%)
Mar 20, 2020 8.848 9.218 8.589 8.626 1,045,467 +0.00(+0.00%)
Mar 19, 2020 8.782 9.144 8.508 8.626 1,042,848 +0.28(+3.37%)
Mar 18, 2020 8.582 8.944 8.116 8.345 1,276,588 -0.12(-1.40%)
Mar 17, 2020 7.850 8.545 7.673 8.464 2,455,545 +0.89(+11.71%)
Mar 16, 2020 7.392 7.821 7.342 7.577 2,831,499 -0.56(-6.90%)
Mar 13, 2020 8.434 8.449 7.776 8.138 2,258,145 +0.20(+2.51%)
Mar 12, 2020 8.220 8.220 7.821 7.939 1,887,268 -0.92(-10.35%)
Mar 11, 2020 9.107 9.151 8.774 8.855 2,027,359 -0.43(-4.62%)
Mar 10, 2020 9.329 9.432 9.062 9.284 3,062,406 -0.12(-1.26%)
Mar 09, 2020 9.617 9.794 9.321 9.402 2,226,214 -0.70(-6.95%)
Mar 06, 2020 10.13 10.18 9.986 10.10 1,184,944 -0.08(-0.80%)
Mar 05, 2020 10.19 10.26 10.11 10.19 1,102,523 -0.18(-1.71%)
Mar 04, 2020 10.23 10.38 10.18 10.36 1,428,995 +0.43(+4.32%)
Mar 03, 2020 10.03 10.19 9.853 9.935 2,674,638 -0.17(-1.68%)
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.