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

Orange ADR (NY: ORAN )

9.880 -0.250 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 8.870 8.870 8.690 8.743 646,549 -0.15(-1.69%)
Jul 30, 2020 8.818 8.900 8.668 8.893 998,686 -0.32(-3.42%)
Jul 29, 2020 9.208 9.245 9.155 9.208 339,030 +0.12(+1.32%)
Jul 28, 2020 9.103 9.155 9.080 9.088 411,816 -0.02(-0.25%)
Jul 27, 2020 9.163 9.185 9.088 9.110 505,635 -0.18(-1.94%)
Jul 24, 2020 9.291 9.317 9.253 9.291 355,788 -0.05(-0.48%)
Jul 23, 2020 9.336 9.411 9.313 9.336 789,648 -0.11(-1.11%)
Jul 22, 2020 9.456 9.501 9.388 9.441 399,121 +0.08(+0.88%)
Jul 21, 2020 9.411 9.456 9.351 9.358 410,349 -0.14(-1.42%)
Jul 20, 2020 9.471 9.538 9.456 9.493 553,044 +0.05(+0.48%)
Jul 17, 2020 9.358 9.448 9.321 9.448 416,952 +0.12(+1.29%)
Jul 16, 2020 9.343 9.426 9.306 9.328 366,944 +0.03(+0.32%)
Jul 15, 2020 9.268 9.339 9.261 9.298 469,883 +0.02(+0.24%)
Jul 14, 2020 9.208 9.351 9.200 9.276 647,486 +0.33(+3.69%)
Jul 13, 2020 9.080 9.103 8.923 8.945 638,872 +0.08(+0.93%)
Jul 10, 2020 8.810 8.908 8.780 8.863 381,906 +0.08(+0.85%)
Jul 09, 2020 8.953 8.960 8.765 8.788 463,875 -0.17(-1.93%)
Jul 08, 2020 8.953 8.983 8.908 8.960 486,840 -0.01(-0.08%)
Jul 07, 2020 8.960 9.065 8.930 8.968 488,714 -0.29(-3.16%)
Jul 06, 2020 9.373 9.381 9.215 9.261 813,200 +0.23(+2.49%)
Jul 02, 2020 9.125 9.178 8.983 9.035 473,052 +0.13(+1.43%)
Jul 01, 2020 8.825 8.938 8.825 8.908 901,325 -0.02(-0.25%)
Jun 30, 2020 8.893 8.960 8.885 8.930 1,758,828 +0.01(+0.08%)
Jun 29, 2020 8.960 9.020 8.885 8.923 1,238,124 +0.23(+2.68%)
Jun 26, 2020 8.848 8.855 8.683 8.690 477,849 -0.06(-0.69%)
Jun 25, 2020 8.660 8.773 8.623 8.750 560,888 +0.04(+0.43%)
Jun 24, 2020 8.788 8.833 8.679 8.713 540,180 -0.10(-1.11%)
Jun 23, 2020 8.945 8.960 8.810 8.810 595,077 -0.04(-0.42%)
Jun 22, 2020 8.818 8.885 8.784 8.848 910,004 +0.13(+1.46%)
Jun 19, 2020 8.878 8.885 8.720 8.720 699,451 -0.02(-0.26%)
Jun 18, 2020 8.698 8.758 8.671 8.743 1,033,191 -0.09(-1.02%)
Jun 17, 2020 8.953 8.975 8.833 8.833 884,405 -0.17(-1.92%)
Jun 16, 2020 9.103 9.133 8.930 9.005 666,509 +0.24(+2.74%)
Jun 15, 2020 8.630 8.833 8.594 8.765 623,328 -0.07(-0.76%)
Jun 12, 2020 8.908 8.915 8.699 8.833 731,831 +0.15(+1.73%)
Jun 11, 2020 8.908 8.957 8.675 8.683 694,167 -0.59(-6.32%)
Jun 10, 2020 9.268 9.306 9.208 9.268 626,203 -0.08(-0.80%)
Jun 09, 2020 9.261 9.384 9.238 9.343 637,931 -0.41(-4.16%)
Jun 08, 2020 9.741 9.778 9.658 9.748 517,252 +0.03(+0.31%)
Jun 05, 2020 9.658 9.763 9.628 9.718 493,440 +0.16(+1.70%)
Jun 04, 2020 9.431 9.586 9.431 9.556 433,446 +0.13(+1.33%)
Jun 03, 2020 9.342 9.453 9.305 9.431 571,810 +0.29(+3.15%)
Jun 02, 2020 9.128 9.165 9.092 9.143 846,677 +0.13(+1.39%)
Jun 01, 2020 9.003 9.055 8.988 9.018 509,100 +0.15(+1.75%)
May 29, 2020 8.951 8.966 8.760 8.863 1,011,591 +0.18(+2.12%)
May 28, 2020 8.708 8.841 8.671 8.679 1,052,750 +0.25(+2.97%)
May 27, 2020 8.317 8.435 8.273 8.428 1,182,124 +0.24(+2.88%)
May 26, 2020 8.214 8.266 8.185 8.192 706,143 -0.02(-0.27%)
May 22, 2020 8.236 8.258 8.185 8.214 652,062 -0.02(-0.27%)
May 21, 2020 8.280 8.310 8.230 8.236 886,386 -0.02(-0.27%)
May 20, 2020 8.214 8.347 8.192 8.258 1,580,979 +0.20(+2.47%)
May 19, 2020 8.214 8.214 8.052 8.059 1,629,321 -0.39(-4.62%)
May 18, 2020 8.251 8.457 8.251 8.450 813,085 +0.41(+5.04%)
May 15, 2020 8.067 8.104 7.993 8.045 490,674 -0.10(-1.18%)
May 14, 2020 8.089 8.185 8.022 8.140 439,208 -0.09(-1.08%)
May 13, 2020 8.376 8.384 8.199 8.229 498,224 -0.15(-1.85%)
May 12, 2020 8.531 8.539 8.384 8.384 875,423 -0.07(-0.79%)
May 11, 2020 8.428 8.487 8.391 8.450 499,539 -0.07(-0.78%)
May 08, 2020 8.575 8.586 8.502 8.516 336,745 +0.09(+1.05%)
May 07, 2020 8.480 8.546 8.428 8.428 764,073 -0.08(-0.95%)
May 06, 2020 8.605 8.612 8.502 8.509 1,683,050 -0.24(-2.78%)
May 05, 2020 8.679 8.826 7.927 8.752 2,600,445 +0.12(+1.37%)
May 04, 2020 8.657 8.686 8.612 8.634 486,322 -0.10(-1.10%)
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.