Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.963 9.994 9.932 9.971 439,739 -0.02(-0.16%)
May 27, 2021 10.09 10.11 9.854 9.986 1,162,541 +0.05(+0.55%)
May 26, 2021 9.955 9.959 9.916 9.932 401,883 -0.09(-0.86%)
May 25, 2021 10.03 10.03 9.979 10.02 329,790 -0.02(-0.23%)
May 24, 2021 10.03 10.06 10.03 10.04 224,148 +0.02(+0.23%)
May 21, 2021 10.03 10.05 10.00 10.02 505,928 +0.03(+0.31%)
May 20, 2021 9.948 10.00 9.932 9.986 508,986 +0.08(+0.79%)
May 19, 2021 9.955 9.955 9.831 9.909 922,310 -0.13(-1.32%)
May 18, 2021 10.03 10.09 9.994 10.04 800,960 -0.09(-0.92%)
May 17, 2021 10.17 10.20 10.12 10.13 688,449 +0.05(+0.54%)
May 14, 2021 10.01 10.09 9.994 10.08 637,732 +0.16(+1.65%)
May 13, 2021 9.792 9.916 9.792 9.916 577,053 +0.04(+0.39%)
May 12, 2021 9.877 9.920 9.862 9.877 511,274 +0.03(+0.32%)
May 11, 2021 9.854 9.881 9.807 9.846 808,710 -0.20(-2.02%)
May 10, 2021 10.06 10.11 10.03 10.05 651,283 +0.09(+0.86%)
May 07, 2021 9.901 9.963 9.885 9.963 418,449 +0.04(+0.39%)
May 06, 2021 9.854 9.948 9.846 9.924 884,096 +0.10(+1.03%)
May 05, 2021 9.792 9.831 9.753 9.823 594,339 -0.02(-0.24%)
May 04, 2021 9.815 9.850 9.780 9.846 813,936 +0.04(+0.40%)
May 03, 2021 9.745 9.819 9.737 9.807 460,651 +0.05(+0.56%)
Apr 30, 2021 9.815 9.815 9.706 9.753 561,376 -0.10(-1.03%)
Apr 29, 2021 9.854 9.862 9.800 9.854 655,836 -0.02(-0.16%)
Apr 28, 2021 9.846 9.889 9.823 9.870 459,566 +0.12(+1.28%)
Apr 27, 2021 9.776 9.776 9.722 9.745 378,384 +0.03(+0.32%)
Apr 26, 2021 9.753 9.753 9.698 9.714 650,165 -0.03(-0.32%)
Apr 23, 2021 9.706 9.768 9.667 9.745 974,996 +0.05(+0.56%)
Apr 22, 2021 9.636 9.729 9.597 9.690 1,107,893 -0.20(-2.05%)
Apr 21, 2021 9.838 9.893 9.831 9.893 788,450 +0.02(+0.24%)
Apr 20, 2021 9.831 9.885 9.807 9.870 894,964 +0.02(+0.24%)
Apr 19, 2021 9.831 9.854 9.745 9.846 755,881 +0.13(+1.36%)
Apr 16, 2021 9.675 9.722 9.644 9.714 435,699 +0.13(+1.38%)
Apr 15, 2021 9.597 9.628 9.542 9.581 988,105 +0.01(+0.08%)
Apr 14, 2021 9.519 9.589 9.511 9.574 712,698 +0.00(+0.00%)
Apr 13, 2021 9.457 9.589 9.457 9.574 683,932 -0.06(-0.65%)
Apr 12, 2021 9.636 9.690 9.605 9.636 824,506 -0.10(-1.04%)
Apr 09, 2021 9.698 9.737 9.690 9.737 466,765 -0.05(-0.48%)
Apr 08, 2021 9.776 9.815 9.737 9.784 1,132,678 +0.05(+0.56%)
Apr 07, 2021 9.784 9.792 9.722 9.729 614,054 +0.05(+0.56%)
Apr 06, 2021 9.683 9.714 9.667 9.675 536,740 -0.12(-1.19%)
Apr 05, 2021 9.667 9.792 9.667 9.792 422,502 +0.16(+1.70%)
Apr 01, 2021 9.597 9.655 9.558 9.628 624,279 +0.02(+0.24%)
Mar 31, 2021 9.613 9.659 9.597 9.605 621,329 -0.10(-1.04%)
Mar 30, 2021 9.698 9.714 9.652 9.706 1,266,044 -0.05(-0.48%)
Mar 29, 2021 9.714 9.792 9.698 9.753 823,783 +0.09(+0.89%)
Mar 26, 2021 9.652 9.675 9.601 9.667 605,665 +0.07(+0.73%)
Mar 25, 2021 9.550 9.620 9.523 9.597 975,084 -0.05(-0.48%)
Mar 24, 2021 9.605 9.667 9.581 9.644 1,019,974 -0.09(-0.96%)
Mar 23, 2021 9.729 9.815 9.729 9.737 504,313 -0.05(-0.56%)
Mar 22, 2021 9.722 9.811 9.690 9.792 788,371 +0.09(+0.96%)
Mar 19, 2021 9.768 9.800 9.667 9.698 1,443,687 -0.02(-0.24%)
Mar 18, 2021 9.737 9.800 9.718 9.722 786,193 -0.05(-0.56%)
Mar 17, 2021 9.667 9.784 9.644 9.776 656,243 +0.10(+1.05%)
Mar 16, 2021 9.659 9.698 9.620 9.675 659,632 -0.01(-0.08%)
Mar 15, 2021 9.698 9.714 9.613 9.683 1,141,352 +0.09(+0.89%)
Mar 12, 2021 9.550 9.613 9.542 9.597 716,066 +0.05(+0.49%)
Mar 11, 2021 9.504 9.558 9.465 9.550 810,046 +0.02(+0.16%)
Mar 10, 2021 9.465 9.535 9.433 9.535 1,096,239 +0.26(+2.86%)
Mar 09, 2021 9.317 9.332 9.215 9.270 876,920 +0.05(+0.51%)
Mar 08, 2021 9.208 9.270 9.198 9.223 965,045 -0.03(-0.34%)
Mar 05, 2021 9.184 9.270 9.137 9.254 799,252 +0.12(+1.28%)
Mar 04, 2021 9.184 9.239 9.044 9.137 1,594,553 +0.05(+0.60%)
Mar 03, 2021 9.044 9.130 9.005 9.083 967,316 -0.06(-0.68%)
Mar 02, 2021 9.075 9.161 9.036 9.145 798,753 +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.