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

Orange ADR (NY: ORAN )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 8.820 8.820 8.763 8.763 1,986,026 -0.06(-0.65%)
Nov 29, 2021 8.861 8.877 8.795 8.820 1,475,552 -0.07(-0.74%)
Nov 26, 2021 8.902 8.946 8.869 8.885 1,316,949 -0.18(-1.98%)
Nov 24, 2021 9.073 9.122 9.041 9.065 658,866 -0.09(-0.98%)
Nov 23, 2021 9.090 9.163 9.073 9.155 984,181 +0.12(+1.36%)
Nov 22, 2021 9.000 9.090 8.975 9.032 827,800 +0.12(+1.38%)
Nov 19, 2021 8.967 8.967 8.885 8.910 2,933,396 -0.17(-1.89%)
Nov 18, 2021 9.098 9.090 9.065 9.081 1,758,351 +0.04(+0.45%)
Nov 17, 2021 9.040 9.065 9.018 9.040 1,435,141 -0.04(-0.45%)
Nov 16, 2021 9.188 9.198 9.073 9.081 841,614 -0.09(-0.98%)
Nov 15, 2021 9.228 9.237 9.171 9.171 562,320 -0.06(-0.62%)
Nov 12, 2021 9.228 9.237 9.208 9.228 1,079,092 -0.02(-0.18%)
Nov 11, 2021 9.245 9.278 9.220 9.245 1,542,081 +0.00(+0.00%)
Nov 10, 2021 9.302 9.237 9.245 672,775 +0.04(+0.44%)
Nov 09, 2021 9.179 9.220 9.147 9.204 1,694,379 +0.09(+0.99%)
Nov 08, 2021 9.122 9.126 9.094 9.114 547,370 +0.01(+0.09%)
Nov 05, 2021 9.049 9.130 9.049 9.106 1,250,220 +0.12(+1.36%)
Nov 04, 2021 8.991 8.991 8.934 8.983 896,099 -0.08(-0.90%)
Nov 03, 2021 9.000 9.098 8.992 9.065 1,102,825 +0.02(+0.18%)
Nov 02, 2021 9.073 9.073 9.004 9.049 787,275 -0.03(-0.36%)
Nov 01, 2021 9.065 9.098 9.049 9.081 1,338,059 +0.16(+1.83%)
Oct 29, 2021 8.942 8.967 8.910 8.918 544,539 -0.12(-1.36%)
Oct 28, 2021 9.016 9.040 8.975 9.040 890,369 +0.03(+0.36%)
Oct 27, 2021 9.016 9.049 8.975 9.008 1,022,774 +0.04(+0.46%)
Oct 26, 2021 8.893 9.008 8.967 1,590,824 -0.15(-1.61%)
Oct 25, 2021 9.139 9.139 9.098 9.114 730,509 -0.11(-1.15%)
Oct 22, 2021 9.220 9.261 9.188 9.220 651,549 +0.07(+0.80%)
Oct 21, 2021 9.188 9.217 9.143 9.147 747,947 +0.02(+0.18%)
Oct 20, 2021 9.073 9.147 9.065 9.130 659,847 +0.15(+1.64%)
Oct 19, 2021 8.975 9.016 8.975 8.983 640,546 -0.04(-0.45%)
Oct 18, 2021 9.016 9.032 8.967 9.024 685,035 -0.03(-0.36%)
Oct 15, 2021 9.049 9.106 9.032 9.057 600,707 +0.05(+0.54%)
Oct 14, 2021 9.008 9.032 8.983 9.008 709,196 +0.06(+0.64%)
Oct 13, 2021 8.910 8.951 8.877 8.951 592,434 +0.04(+0.46%)
Oct 12, 2021 8.910 8.934 8.869 8.910 557,713 -0.01(-0.09%)
Oct 11, 2021 8.951 8.967 8.910 8.918 638,577 -0.03(-0.37%)
Oct 08, 2021 8.959 8.983 8.934 8.951 467,182 +0.03(+0.37%)
Oct 07, 2021 8.975 9.000 8.902 8.918 1,041,068 +0.02(+0.28%)
Oct 06, 2021 8.877 8.893 8.812 8.893 820,231 -0.02(-0.27%)
Oct 05, 2021 8.959 8.965 8.910 8.918 1,055,960 -0.02(-0.18%)
Oct 04, 2021 8.861 8.959 8.861 8.934 1,294,450 +0.12(+1.39%)
Oct 01, 2021 8.828 8.844 8.771 8.812 1,289,483 -0.04(-0.46%)
Sep 30, 2021 8.877 8.889 8.820 8.852 1,196,827 -0.06(-0.64%)
Sep 29, 2021 8.942 8.967 8.893 8.910 2,252,633 -0.08(-0.91%)
Sep 28, 2021 9.073 9.073 8.991 8.991 607,219 -0.08(-0.90%)
Sep 27, 2021 9.081 9.106 9.049 9.073 665,836 +0.12(+1.37%)
Sep 24, 2021 8.951 8.975 8.942 8.951 728,894 -0.03(-0.36%)
Sep 23, 2021 8.991 9.000 8.967 8.983 778,132 +0.00(+0.00%)
Sep 22, 2021 9.008 9.036 8.967 8.983 957,632 +0.07(+0.83%)
Sep 21, 2021 8.951 8.975 8.902 8.910 767,366 -0.01(-0.09%)
Sep 20, 2021 8.877 8.918 8.844 8.918 1,221,944 -0.08(-0.91%)
Sep 17, 2021 9.081 9.090 8.983 9.000 1,255,205 -0.01(-0.09%)
Sep 16, 2021 9.024 9.024 8.967 9.008 1,353,028 -0.07(-0.81%)
Sep 15, 2021 9.081 9.106 9.040 9.081 705,568 +0.01(+0.09%)
Sep 14, 2021 9.139 9.147 9.057 9.073 700,735 -0.02(-0.27%)
Sep 13, 2021 9.073 9.130 9.073 9.098 617,715 +0.08(+0.91%)
Sep 10, 2021 9.073 9.081 9.016 9.016 809,302 -0.11(-1.25%)
Sep 09, 2021 9.155 9.188 9.130 9.130 746,564 -0.08(-0.89%)
Sep 08, 2021 9.196 9.237 9.192 9.212 631,761 -0.02(-0.18%)
Sep 07, 2021 9.237 9.245 9.196 9.228 704,283 -0.06(-0.62%)
Sep 03, 2021 9.278 9.302 9.237 9.286 716,315 -0.03(-0.35%)
Sep 02, 2021 9.327 9.339 9.310 9.318 566,928 -0.07(-0.70%)
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.