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

Orange ADR (NY: ORAN )

11.44 +0.14 (+1.24%)
Streaming Delayed Price Updated: 11:08 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 (%)
Aug 31, 2021 9.301 9.333 9.272 9.317 639,446 -0.10(-1.04%)
Aug 30, 2021 9.350 9.415 9.325 9.415 513,026 +0.02(+0.17%)
Aug 27, 2021 9.325 9.407 9.317 9.399 513,228 +0.02(+0.17%)
Aug 26, 2021 9.366 9.391 9.358 9.383 636,117 -0.07(-0.69%)
Aug 25, 2021 9.465 9.465 9.428 9.448 355,092 +0.03(+0.35%)
Aug 24, 2021 9.399 9.456 9.378 9.415 530,461 -0.02(-0.26%)
Aug 23, 2021 9.448 9.481 9.432 9.440 522,343 -0.01(-0.09%)
Aug 20, 2021 9.399 9.456 9.391 9.448 605,899 +0.14(+1.50%)
Aug 19, 2021 9.317 9.396 9.276 9.309 841,419 +0.00(+0.00%)
Aug 18, 2021 9.333 9.362 9.309 9.309 501,752 +0.02(+0.26%)
Aug 17, 2021 9.235 9.301 9.235 9.284 993,305 -0.08(-0.87%)
Aug 16, 2021 9.301 9.387 9.276 9.366 1,889,384 +0.01(+0.09%)
Aug 13, 2021 9.292 9.358 9.260 9.358 697,568 +0.10(+1.06%)
Aug 12, 2021 9.301 9.301 9.235 9.260 523,501 +0.01(+0.09%)
Aug 11, 2021 9.243 9.251 9.202 9.251 748,764 +0.08(+0.89%)
Aug 10, 2021 9.145 9.194 9.138 9.170 1,281,446 -0.07(-0.80%)
Aug 09, 2021 9.210 9.243 9.202 9.243 1,207,464 +0.04(+0.45%)
Aug 06, 2021 9.178 9.227 9.178 9.202 746,917 -0.01(-0.09%)
Aug 05, 2021 9.219 9.227 9.190 9.210 605,067 -0.02(-0.18%)
Aug 04, 2021 9.284 9.292 9.210 9.227 485,595 -0.07(-0.79%)
Aug 03, 2021 9.260 9.301 9.219 9.301 781,425 +0.11(+1.25%)
Aug 02, 2021 9.210 9.227 9.178 9.186 642,462 +0.05(+0.54%)
Jul 30, 2021 9.178 9.243 9.129 9.137 1,030,864 +0.05(+0.54%)
Jul 29, 2021 9.112 9.153 9.017 9.088 1,893,279 -0.33(-3.48%)
Jul 28, 2021 9.358 9.415 9.325 9.415 846,267 +0.02(+0.17%)
Jul 27, 2021 9.325 9.419 9.301 9.399 1,058,536 +0.03(+0.35%)
Jul 26, 2021 9.260 9.366 9.260 9.366 929,410 +0.15(+1.60%)
Jul 23, 2021 9.210 9.235 9.187 9.219 735,153 +0.05(+0.54%)
Jul 22, 2021 9.243 9.251 9.153 9.170 963,559 -0.03(-0.36%)
Jul 21, 2021 9.194 9.235 9.180 9.202 804,609 +0.08(+0.90%)
Jul 20, 2021 9.071 9.145 9.047 9.120 1,002,263 +0.05(+0.54%)
Jul 19, 2021 9.120 9.129 9.030 9.071 1,398,386 -0.22(-2.38%)
Jul 16, 2021 9.292 9.325 9.243 9.292 742,074 +0.03(+0.35%)
Jul 15, 2021 9.219 9.268 9.194 9.260 751,873 -0.09(-0.96%)
Jul 14, 2021 9.276 9.350 9.251 9.350 868,147 +0.02(+0.26%)
Jul 13, 2021 9.383 9.385 9.305 9.325 958,043 +0.00(+0.00%)
Jul 12, 2021 9.301 9.366 9.276 9.325 1,294,300 +0.07(+0.80%)
Jul 09, 2021 9.251 9.288 9.219 9.251 864,332 +0.16(+1.71%)
Jul 08, 2021 9.088 9.112 9.047 9.096 1,100,736 -0.06(-0.63%)
Jul 07, 2021 9.104 9.182 9.096 9.153 1,082,442 -0.11(-1.24%)
Jul 06, 2021 9.301 9.301 9.235 9.268 1,129,496 -0.08(-0.88%)
Jul 02, 2021 9.325 9.358 9.309 9.350 1,101,055 -0.07(-0.70%)
Jul 01, 2021 9.407 9.432 9.366 9.415 1,003,289 +0.04(+0.44%)
Jun 30, 2021 9.391 9.440 9.358 9.374 754,465 +0.00(+0.00%)
Jun 29, 2021 9.391 9.391 9.350 9.374 771,889 -0.02(-0.17%)
Jun 28, 2021 9.432 9.432 9.391 9.391 1,646,099 -0.07(-0.78%)
Jun 25, 2021 9.415 9.469 9.399 9.465 1,036,473 +0.01(+0.09%)
Jun 24, 2021 9.407 9.473 9.399 9.456 1,435,796 -0.05(-0.52%)
Jun 23, 2021 9.530 9.546 9.473 9.505 1,298,596 -0.17(-1.78%)
Jun 22, 2021 9.694 9.727 9.669 9.678 1,333,138 -0.06(-0.59%)
Jun 21, 2021 9.669 9.735 9.661 9.735 762,141 +0.05(+0.51%)
Jun 18, 2021 9.620 9.702 9.590 9.686 1,759,643 -0.14(-1.42%)
Jun 17, 2021 9.817 9.850 9.792 9.825 839,064 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.932 9.940 662,803 -0.12(-1.22%)
Jun 15, 2021 10.05 10.09 10.04 10.06 486,360 +0.05(+0.49%)
Jun 14, 2021 9.940 10.02 9.932 10.01 908,563 +0.03(+0.33%)
Jun 11, 2021 9.956 9.997 9.915 9.981 1,186,111 -0.08(-0.76%)
Jun 10, 2021 9.940 10.09 9.940 10.06 1,534,133 -0.04(-0.39%)
Jun 09, 2021 10.12 10.14 10.07 10.10 1,033,950 +0.03(+0.31%)
Jun 08, 2021 9.979 10.09 9.956 10.06 960,441 -0.03(-0.31%)
Jun 07, 2021 10.09 10.10 10.04 10.10 573,505 +0.04(+0.39%)
Jun 04, 2021 10.02 10.07 9.995 10.06 754,659 +0.00(+0.00%)
Jun 03, 2021 10.03 10.07 10.01 10.06 660,069 -0.05(-0.46%)
Jun 02, 2021 10.04 10.13 10.03 10.10 696,359 +0.06(+0.62%)
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.