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

Orange ADR (NY: ORAN )

10.54 -0.18 (-1.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 9.268 9.268 9.268 431,474 -0.12(-1.25%)
Dec 30, 2020 9.432 9.463 9.377 9.385 431,474 -0.05(-0.50%)
Dec 29, 2020 9.495 9.502 9.416 9.432 610,761 -0.02(-0.25%)
Dec 28, 2020 9.362 9.526 9.338 9.455 1,605,871 +0.09(+1.00%)
Dec 24, 2020 9.338 9.377 9.307 9.362 314,673 +0.05(+0.50%)
Dec 23, 2020 9.252 9.346 9.252 9.315 390,669 +0.15(+1.62%)
Dec 22, 2020 9.221 9.221 9.135 9.166 511,052 -0.05(-0.59%)
Dec 21, 2020 9.159 9.252 9.104 9.221 843,143 -0.28(-2.96%)
Dec 18, 2020 9.502 9.518 9.456 9.502 623,589 +0.23(+2.53%)
Dec 17, 2020 9.307 9.307 9.205 9.268 928,302 -0.14(-1.50%)
Dec 16, 2020 9.455 9.463 9.377 9.409 461,344 +0.07(+0.75%)
Dec 15, 2020 9.393 9.401 9.269 9.338 788,009 -0.11(-1.16%)
Dec 14, 2020 9.604 9.604 9.448 9.448 511,764 +0.02(+0.17%)
Dec 11, 2020 9.448 9.455 9.377 9.432 719,309 -0.38(-3.90%)
Dec 10, 2020 9.721 9.823 9.698 9.815 552,128 +0.18(+1.87%)
Dec 09, 2020 9.682 9.713 9.596 9.635 612,014 -0.07(-0.72%)
Dec 08, 2020 9.627 9.706 9.620 9.706 420,966 +0.08(+0.81%)
Dec 07, 2020 9.659 9.689 9.612 9.627 402,531 -0.05(-0.56%)
Dec 04, 2020 9.674 9.706 9.596 9.682 594,540 +0.04(+0.41%)
Dec 03, 2020 9.635 9.659 9.510 9.643 1,212,619 -0.12(-1.25%)
Dec 02, 2020 9.645 9.776 9.630 9.765 1,028,416 +0.15(+1.56%)
Dec 01, 2020 9.539 9.622 9.532 9.615 581,137 +0.17(+1.83%)
Nov 30, 2020 9.585 9.645 9.427 9.442 1,610,840 -0.13(-1.34%)
Nov 27, 2020 9.630 9.661 9.554 9.569 453,134 +0.19(+2.00%)
Nov 25, 2020 9.329 9.430 9.299 9.381 1,458,297 +0.13(+1.38%)
Nov 24, 2020 9.178 9.269 9.133 9.253 835,490 +0.12(+1.32%)
Nov 23, 2020 9.148 9.171 9.111 9.133 583,365 -0.14(-1.54%)
Nov 20, 2020 9.276 9.306 9.223 9.276 371,253 +0.00(+0.00%)
Nov 19, 2020 9.253 9.284 9.208 9.276 419,406 -0.02(-0.16%)
Nov 18, 2020 9.306 9.374 9.291 9.291 564,308 -0.05(-0.56%)
Nov 17, 2020 9.261 9.359 9.223 9.344 491,979 +0.04(+0.40%)
Nov 16, 2020 9.396 9.396 9.249 9.306 556,577 +0.05(+0.57%)
Nov 13, 2020 8.990 9.299 8.990 9.253 968,609 +0.21(+2.33%)
Nov 12, 2020 9.216 9.231 9.020 9.043 826,768 +0.17(+1.95%)
Nov 11, 2020 8.907 8.907 8.855 8.870 574,281 -0.05(-0.51%)
Nov 10, 2020 8.810 8.960 8.780 8.915 1,043,299 +0.31(+3.58%)
Nov 09, 2020 8.682 8.712 8.531 8.606 1,118,630 +0.15(+1.78%)
Nov 06, 2020 8.509 8.509 8.396 8.456 772,813 -0.04(-0.44%)
Nov 05, 2020 8.516 8.558 8.449 8.494 472,677 +0.10(+1.16%)
Nov 04, 2020 8.306 8.471 8.253 8.396 568,715 -0.01(-0.09%)
Nov 03, 2020 8.381 8.445 8.332 8.403 777,585 -0.08(-0.98%)
Nov 02, 2020 8.441 8.497 8.396 8.486 710,036 +0.03(+0.36%)
Oct 30, 2020 8.396 8.471 8.351 8.456 925,940 +0.04(+0.45%)
Oct 29, 2020 8.433 8.546 8.361 8.418 1,473,030 +0.54(+6.88%)
Oct 28, 2020 7.975 8.087 7.862 7.877 977,970 -0.22(-2.70%)
Oct 27, 2020 8.223 8.235 8.095 8.095 630,703 -0.21(-2.54%)
Oct 26, 2020 8.403 8.403 8.291 8.306 1,012,970 -0.23(-2.73%)
Oct 23, 2020 8.569 8.569 8.456 8.539 1,524,094 +0.20(+2.34%)
Oct 22, 2020 8.253 8.351 8.245 8.343 470,000 -0.03(-0.36%)
Oct 21, 2020 8.306 8.396 8.283 8.373 381,984 -0.05(-0.63%)
Oct 20, 2020 8.464 8.486 8.426 8.426 579,255 +0.17(+2.10%)
Oct 19, 2020 8.298 8.351 8.230 8.253 443,259 -0.11(-1.35%)
Oct 16, 2020 8.321 8.396 8.306 8.366 583,531 -0.17(-1.94%)
Oct 15, 2020 8.396 8.531 8.396 8.531 417,557 +0.04(+0.44%)
Oct 14, 2020 8.531 8.561 8.467 8.494 634,050 -0.08(-0.88%)
Oct 13, 2020 8.591 8.614 8.554 8.569 959,264 +0.05(+0.53%)
Oct 12, 2020 8.486 8.531 8.464 8.524 497,077 +0.08(+0.89%)
Oct 09, 2020 8.328 8.494 8.260 8.449 1,702,875 +0.27(+3.31%)
Oct 08, 2020 8.020 8.178 8.020 8.178 686,840 +0.16(+1.97%)
Oct 07, 2020 8.012 8.050 7.952 8.020 599,068 -0.03(-0.37%)
Oct 06, 2020 8.223 8.223 8.042 8.050 830,603 -0.06(-0.74%)
Oct 05, 2020 8.035 8.125 7.988 8.110 671,604 +0.30(+3.85%)
Oct 02, 2020 7.689 7.809 7.674 7.809 663,551 +0.11(+1.37%)
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.