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

Orange ADR (NY: ORAN )

11.46 +0.16 (+1.42%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 3, 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 28, 2021 9.970 10.00 9.939 9.978 439,443 -0.02(-0.16%)
May 27, 2021 10.09 10.12 9.861 9.993 1,161,761 +0.05(+0.55%)
May 26, 2021 9.962 9.966 9.923 9.939 401,613 -0.09(-0.86%)
May 25, 2021 10.04 10.04 9.985 10.02 329,568 -0.02(-0.23%)
May 24, 2021 10.03 10.07 10.03 10.05 223,998 +0.02(+0.23%)
May 21, 2021 10.04 10.06 10.01 10.02 505,588 +0.03(+0.31%)
May 20, 2021 9.954 10.01 9.939 9.993 508,644 +0.08(+0.79%)
May 19, 2021 9.962 9.962 9.837 9.915 921,690 -0.13(-1.32%)
May 18, 2021 10.03 10.09 10.00 10.05 800,422 -0.09(-0.92%)
May 17, 2021 10.18 10.20 10.13 10.14 687,987 +0.05(+0.54%)
May 14, 2021 10.02 10.09 10.00 10.09 637,303 +0.16(+1.65%)
May 13, 2021 9.798 9.923 9.798 9.923 576,666 +0.04(+0.39%)
May 12, 2021 9.884 9.927 9.868 9.884 510,930 +0.03(+0.32%)
May 11, 2021 9.861 9.888 9.814 9.853 808,166 -0.20(-2.02%)
May 10, 2021 10.06 10.12 10.03 10.06 650,845 +0.09(+0.86%)
May 07, 2021 9.907 9.970 9.892 9.970 418,168 +0.04(+0.39%)
May 06, 2021 9.861 9.954 9.853 9.931 883,502 +0.10(+1.03%)
May 05, 2021 9.798 9.837 9.759 9.830 593,940 -0.02(-0.24%)
May 04, 2021 9.822 9.857 9.787 9.853 813,389 +0.04(+0.40%)
May 03, 2021 9.752 9.826 9.744 9.814 460,341 +0.05(+0.56%)
Apr 30, 2021 9.822 9.822 9.713 9.759 560,999 -0.10(-1.03%)
Apr 29, 2021 9.861 9.868 9.806 9.861 655,396 -0.02(-0.16%)
Apr 28, 2021 9.853 9.896 9.830 9.876 459,257 +0.12(+1.28%)
Apr 27, 2021 9.783 9.783 9.728 9.752 378,130 +0.03(+0.32%)
Apr 26, 2021 9.759 9.759 9.705 9.720 649,728 -0.03(-0.32%)
Apr 23, 2021 9.713 9.775 9.674 9.752 974,341 +0.05(+0.56%)
Apr 22, 2021 9.642 9.736 9.603 9.697 1,107,149 -0.20(-2.05%)
Apr 21, 2021 9.845 9.900 9.837 9.900 787,920 +0.02(+0.24%)
Apr 20, 2021 9.837 9.892 9.814 9.876 894,363 +0.02(+0.24%)
Apr 19, 2021 9.837 9.861 9.752 9.853 755,374 +0.13(+1.36%)
Apr 16, 2021 9.681 9.728 9.650 9.720 435,406 +0.13(+1.38%)
Apr 15, 2021 9.603 9.635 9.549 9.588 987,441 +0.01(+0.08%)
Apr 14, 2021 9.525 9.596 9.518 9.580 712,219 +0.00(+0.00%)
Apr 13, 2021 9.463 9.596 9.463 9.580 683,473 -0.06(-0.65%)
Apr 12, 2021 9.642 9.697 9.611 9.642 823,952 -0.10(-1.04%)
Apr 09, 2021 9.705 9.744 9.697 9.744 466,452 -0.05(-0.48%)
Apr 08, 2021 9.783 9.822 9.744 9.791 1,131,917 +0.05(+0.56%)
Apr 07, 2021 9.791 9.798 9.728 9.736 613,642 +0.05(+0.56%)
Apr 06, 2021 9.689 9.720 9.674 9.681 536,380 -0.12(-1.19%)
Apr 05, 2021 9.674 9.798 9.674 9.798 422,218 +0.16(+1.70%)
Apr 01, 2021 9.603 9.662 9.564 9.635 623,860 +0.02(+0.24%)
Mar 31, 2021 9.619 9.666 9.603 9.611 620,912 -0.10(-1.04%)
Mar 30, 2021 9.705 9.720 9.658 9.713 1,265,193 -0.05(-0.48%)
Mar 29, 2021 9.720 9.798 9.705 9.759 823,230 +0.09(+0.89%)
Mar 26, 2021 9.658 9.681 9.607 9.674 605,258 +0.07(+0.73%)
Mar 25, 2021 9.557 9.627 9.529 9.603 974,429 -0.05(-0.48%)
Mar 24, 2021 9.611 9.674 9.588 9.650 1,019,289 -0.09(-0.96%)
Mar 23, 2021 9.736 9.822 9.736 9.744 503,974 -0.05(-0.56%)
Mar 22, 2021 9.728 9.818 9.697 9.798 787,842 +0.09(+0.96%)
Mar 19, 2021 9.775 9.806 9.674 9.705 1,442,717 -0.02(-0.24%)
Mar 18, 2021 9.744 9.806 9.724 9.728 785,665 -0.05(-0.56%)
Mar 17, 2021 9.674 9.791 9.650 9.783 655,802 +0.10(+1.05%)
Mar 16, 2021 9.666 9.705 9.627 9.681 659,189 -0.01(-0.08%)
Mar 15, 2021 9.705 9.720 9.619 9.689 1,140,585 +0.09(+0.89%)
Mar 12, 2021 9.557 9.619 9.549 9.603 715,585 +0.05(+0.49%)
Mar 11, 2021 9.510 9.564 9.471 9.557 809,502 +0.02(+0.16%)
Mar 10, 2021 9.471 9.541 9.440 9.541 1,095,503 +0.27(+2.86%)
Mar 09, 2021 9.323 9.338 9.222 9.276 876,331 +0.05(+0.51%)
Mar 08, 2021 9.214 9.276 9.204 9.229 964,397 -0.03(-0.34%)
Mar 05, 2021 9.190 9.276 9.144 9.260 798,715 +0.12(+1.28%)
Mar 04, 2021 9.190 9.245 9.050 9.144 1,593,482 +0.05(+0.60%)
Mar 03, 2021 9.050 9.136 9.011 9.089 966,666 -0.06(-0.68%)
Mar 02, 2021 9.081 9.167 9.042 9.151 798,216 +0.09(+0.95%)
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.