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

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2023 10.57 10.57 10.43 10.47 215,754 -0.08(-0.80%)
Aug 30, 2023 10.57 10.62 10.54 10.55 195,421 +0.03(+0.27%)
Aug 29, 2023 10.44 10.52 10.44 10.52 317,567 +0.11(+1.08%)
Aug 28, 2023 10.42 10.43 10.38 10.41 291,847 +0.05(+0.45%)
Aug 25, 2023 10.37 10.37 10.29 10.36 301,897 +0.06(+0.54%)
Aug 24, 2023 10.31 10.37 10.31 10.31 213,464 -0.10(-0.99%)
Aug 23, 2023 10.35 10.41 10.34 10.41 274,009 +0.12(+1.18%)
Aug 22, 2023 10.36 10.36 10.27 10.29 292,685 -0.08(-0.81%)
Aug 21, 2023 10.37 10.38 10.35 10.37 417,190 +0.01(+0.09%)
Aug 18, 2023 10.33 10.40 10.32 10.36 465,022 +0.04(+0.36%)
Aug 17, 2023 10.38 10.39 10.33 10.33 282,483 -0.04(-0.36%)
Aug 16, 2023 10.37 10.40 10.34 10.36 313,321 +0.00(+0.00%)
Aug 15, 2023 10.48 10.48 10.36 10.36 355,632 -0.11(-1.07%)
Aug 14, 2023 10.45 10.51 10.42 10.48 375,665 +0.00(+0.00%)
Aug 11, 2023 10.46 10.50 10.44 10.48 309,347 +0.01(+0.09%)
Aug 10, 2023 10.51 10.56 10.45 10.47 437,287 +0.12(+1.18%)
Aug 09, 2023 10.36 10.44 10.33 10.35 764,965 +0.02(+0.18%)
Aug 08, 2023 10.33 10.35 10.28 10.33 581,626 -0.07(-0.63%)
Aug 07, 2023 10.35 10.39 10.33 10.39 468,198 +0.05(+0.45%)
Aug 04, 2023 10.35 10.43 10.35 10.35 315,355 +0.02(+0.18%)
Aug 03, 2023 10.32 10.35 10.27 10.33 430,460 -0.07(-0.72%)
Aug 02, 2023 10.45 10.46 10.39 10.40 434,856 -0.10(-0.98%)
Aug 01, 2023 10.52 10.55 10.48 10.51 1,423,508 -0.08(-0.80%)
Jul 31, 2023 10.64 10.66 10.59 10.59 295,641 -0.10(-0.96%)
Jul 28, 2023 10.67 10.73 10.65 10.69 341,529 -0.04(-0.35%)
Jul 27, 2023 10.83 10.85 10.73 10.73 364,652 -0.13(-1.21%)
Jul 26, 2023 10.73 10.87 10.70 10.86 409,767 -0.30(-2.68%)
Jul 25, 2023 11.13 11.16 11.08 11.16 270,375 -0.10(-0.91%)
Jul 24, 2023 11.25 11.30 11.23 11.26 242,399 +0.04(+0.33%)
Jul 21, 2023 11.24 11.24 11.15 11.23 269,202 -0.01(-0.08%)
Jul 20, 2023 11.24 11.30 11.22 11.24 348,790 +0.15(+1.35%)
Jul 19, 2023 11.08 11.11 11.04 11.09 345,888 +0.17(+1.54%)
Jul 18, 2023 10.91 10.95 10.90 10.92 505,269 -0.13(-1.19%)
Jul 17, 2023 11.07 11.08 11.01 11.05 439,507 +0.05(+0.43%)
Jul 14, 2023 11.03 11.05 10.97 11.00 346,557 +0.04(+0.34%)
Jul 13, 2023 10.95 10.96 10.91 10.96 265,487 +0.07(+0.60%)
Jul 12, 2023 10.80 10.90 10.80 10.90 289,207 +0.15(+1.39%)
Jul 11, 2023 10.66 10.75 10.66 10.75 329,711 +0.10(+0.97%)
Jul 10, 2023 10.65 10.67 10.63 10.65 379,594 +0.07(+0.62%)
Jul 07, 2023 10.49 10.59 10.45 10.58 511,179 -0.02(-0.18%)
Jul 06, 2023 10.64 10.64 10.57 10.60 465,318 -0.12(-1.14%)
Jul 05, 2023 10.76 10.76 10.68 10.72 632,766 -0.19(-1.72%)
Jul 03, 2023 10.90 10.91 10.87 10.91 160,266 +0.01(+0.09%)
Jun 30, 2023 10.95 10.98 10.90 10.90 271,661 +0.00(+0.00%)
Jun 29, 2023 10.86 10.97 10.86 10.90 466,889 +0.16(+1.48%)
Jun 28, 2023 10.72 10.76 10.69 10.74 787,128 +0.03(+0.26%)
Jun 27, 2023 10.65 10.72 10.65 10.71 540,082 +0.16(+1.51%)
Jun 26, 2023 10.57 10.58 10.53 10.55 451,993 +0.03(+0.27%)
Jun 23, 2023 10.50 10.54 10.50 10.52 498,324 +0.05(+0.45%)
Jun 22, 2023 10.49 10.50 10.43 10.48 392,400 -0.10(-0.97%)
Jun 21, 2023 10.50 10.58 10.48 10.58 510,977 +0.12(+1.16%)
Jun 20, 2023 10.49 10.51 10.42 10.46 758,682 -0.10(-0.98%)
Jun 16, 2023 10.65 10.69 10.55 10.56 2,426,947 -0.08(-0.79%)
Jun 15, 2023 10.58 10.65 10.57 10.65 556,755 -1.03(-8.83%)
May 08, 2023 11.71 11.71 11.64 11.68 222,940 +0.01(+0.08%)
May 05, 2023 11.63 11.67 11.59 11.67 364,170 -0.04(-0.31%)
May 04, 2023 11.69 11.70 11.64 11.70 480,387 -0.03(-0.23%)
May 03, 2023 11.72 11.78 11.70 11.73 396,325 +0.09(+0.78%)
May 02, 2023 11.53 11.67 11.50 11.64 971,254 -0.12(-1.00%)
May 01, 2023 11.79 11.81 11.75 11.76 287,866 -0.03(-0.23%)
Apr 28, 2023 11.78 11.83 11.77 11.79 341,590 -0.05(-0.46%)
Apr 27, 2023 11.74 11.84 11.73 11.84 532,843 +0.17(+1.47%)
Apr 26, 2023 11.62 11.70 11.62 11.67 450,650 +0.30(+2.63%)
Apr 25, 2023 11.32 11.38 11.29 11.37 281,540 -0.01(-0.08%)
Apr 24, 2023 11.44 11.44 11.36 11.38 375,512 -0.08(-0.71%)
Apr 21, 2023 11.47 11.49 11.43 11.46 343,660 +0.03(+0.24%)
Apr 20, 2023 11.43 11.45 11.38 11.43 373,183 +0.03(+0.24%)
Apr 19, 2023 11.42 11.44 11.37 11.40 544,944 +0.03(+0.24%)
Apr 18, 2023 11.41 11.43 11.37 11.38 288,663 +0.12(+1.04%)
Apr 17, 2023 11.31 11.32 11.26 11.26 430,914 -0.04(-0.32%)
Apr 14, 2023 11.30 11.31 11.20 11.30 610,222 -0.10(-0.87%)
Apr 13, 2023 11.31 11.40 11.31 11.40 216,047 -0.01(-0.08%)
Apr 12, 2023 11.40 11.44 11.36 11.40 328,518 +0.08(+0.72%)
Apr 11, 2023 11.32 11.35 11.28 11.32 385,305 +0.00(+0.00%)
Apr 10, 2023 11.30 11.32 11.22 11.32 291,704 +0.03(+0.24%)
Apr 06, 2023 11.34 11.40 11.28 11.30 513,409 +0.13(+1.13%)
Apr 05, 2023 11.17 11.20 11.14 11.17 334,202 +0.22(+1.98%)
Apr 04, 2023 10.94 10.97 10.92 10.95 303,118 +0.05(+0.41%)
Apr 03, 2023 10.83 10.91 10.79 10.91 296,425 +0.11(+1.01%)
Mar 31, 2023 10.84 10.86 10.77 10.80 363,815 +0.05(+0.51%)
Mar 30, 2023 10.73 10.74 10.68 10.74 317,046 +0.08(+0.76%)
Mar 29, 2023 10.66 10.69 10.63 10.66 330,671 -0.03(-0.25%)
Mar 28, 2023 10.68 10.69 10.65 10.69 419,032 +0.00(+0.00%)
Mar 27, 2023 10.74 10.76 10.64 10.69 513,990 +0.22(+2.07%)
Mar 24, 2023 10.39 10.47 10.37 10.47 548,890 -0.15(-1.45%)
Mar 23, 2023 10.74 10.76 10.61 10.63 396,842 +0.00(+0.00%)
Mar 22, 2023 10.63 10.69 10.60 10.63 445,634 +0.05(+0.51%)
Mar 21, 2023 10.62 10.64 10.55 10.57 518,933 +0.14(+1.30%)
Mar 20, 2023 10.36 10.45 10.35 10.44 620,600 +0.19(+1.86%)
Mar 17, 2023 10.25 10.29 10.22 10.25 823,287 -0.08(-0.79%)
Mar 16, 2023 10.32 10.35 10.27 10.33 1,193,676 +0.00(+0.00%)
Mar 15, 2023 10.21 10.37 10.21 10.33 792,436 -0.12(-1.13%)
Mar 14, 2023 10.45 10.45 10.37 10.45 457,726 +0.02(+0.17%)
Mar 13, 2023 10.44 10.47 10.39 10.43 727,532 +0.00(+0.00%)
Mar 10, 2023 10.45 10.52 10.42 10.43 492,249 +0.05(+0.52%)
Mar 09, 2023 10.38 10.41 10.35 10.37 409,373 -0.01(-0.09%)
Mar 08, 2023 10.36 10.40 10.34 10.38 341,580 +0.06(+0.61%)
Mar 07, 2023 10.46 10.46 10.26 10.32 487,952 -0.24(-2.23%)
Mar 06, 2023 10.49 10.56 10.48 10.55 377,317 +0.13(+1.22%)
Mar 03, 2023 10.36 10.43 10.35 10.43 458,733 +0.04(+0.35%)
Mar 02, 2023 10.36 10.39 10.33 10.39 378,326 -0.02(-0.17%)
Mar 01, 2023 10.45 10.45 10.36 10.41 316,478 +0.02(+0.17%)
Feb 28, 2023 10.47 10.47 10.36 10.39 493,746 -0.10(-0.95%)
Feb 27, 2023 10.45 10.49 10.43 10.49 412,114 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.35 10.45 399,288 +0.03(+0.26%)
Feb 23, 2023 10.37 10.42 10.34 10.42 420,715 -0.11(-1.03%)
Feb 22, 2023 10.53 10.55 10.47 10.53 566,072 +0.13(+1.22%)
Feb 21, 2023 10.42 10.43 10.36 10.40 457,412 -0.02(-0.17%)
Feb 17, 2023 10.33 10.43 10.29 10.42 512,245 +0.16(+1.59%)
Feb 16, 2023 10.22 10.34 10.19 10.26 720,939 +0.59(+6.09%)
Feb 15, 2023 9.649 9.703 9.631 9.667 587,363 +0.00(+0.00%)
Feb 14, 2023 9.658 9.693 9.622 9.667 495,383 +0.20(+2.10%)
Feb 13, 2023 9.441 9.477 9.432 9.468 407,366 +0.07(+0.77%)
Feb 10, 2023 9.332 9.414 9.332 9.396 322,490 +0.07(+0.78%)
Feb 09, 2023 9.414 9.414 9.282 9.323 450,169 -0.06(-0.68%)
Feb 08, 2023 9.405 9.414 9.350 9.386 362,443 +0.09(+0.97%)
Feb 07, 2023 9.278 9.321 9.242 9.296 571,546 -0.05(-0.48%)
Feb 06, 2023 9.368 9.368 9.296 9.341 428,932 -0.07(-0.77%)
Feb 03, 2023 9.568 9.577 9.405 9.414 670,693 -0.19(-1.98%)
Feb 02, 2023 9.577 9.604 9.531 9.604 765,721 -0.08(-0.84%)
Feb 01, 2023 9.540 9.694 9.531 9.685 589,492 +0.09(+0.94%)
Jan 31, 2023 9.531 9.604 9.513 9.595 636,150 +0.09(+0.95%)
Jan 30, 2023 9.477 9.518 9.477 9.504 732,396 +0.09(+0.96%)
Jan 27, 2023 9.368 9.414 9.346 9.414 373,444 -0.05(-0.57%)
Jan 26, 2023 9.459 9.477 9.423 9.468 481,919 -0.06(-0.66%)
Jan 25, 2023 9.441 9.540 9.432 9.531 630,995 +0.01(+0.10%)
Jan 24, 2023 9.450 9.545 9.427 9.522 582,718 +0.05(+0.48%)
Jan 23, 2023 9.459 9.486 9.432 9.477 327,416 -0.03(-0.29%)
Jan 20, 2023 9.450 9.504 9.414 9.504 375,822 +0.11(+1.16%)
Jan 19, 2023 9.368 9.423 9.314 9.396 458,683 +0.00(+0.00%)
Jan 18, 2023 9.522 9.522 9.396 9.396 404,877 -0.09(-0.95%)
Jan 17, 2023 9.522 9.549 9.463 9.486 695,527 -0.26(-2.69%)
Jan 13, 2023 9.694 9.749 9.681 9.749 774,360 -0.02(-0.19%)
Jan 12, 2023 9.676 9.767 9.631 9.767 531,860 +0.22(+2.27%)
Jan 11, 2023 9.604 9.608 9.491 9.549 688,469 -0.03(-0.28%)
Jan 10, 2023 9.586 9.613 9.568 9.577 442,496 +0.05(+0.57%)
Jan 09, 2023 9.558 9.600 9.522 9.522 1,322,606 -0.05(-0.47%)
Jan 06, 2023 9.468 9.568 9.441 9.568 712,349 +0.10(+1.05%)
Jan 05, 2023 9.405 9.477 9.377 9.468 642,356 +0.08(+0.87%)
Jan 04, 2023 9.359 9.423 9.351 9.386 879,216 +0.24(+2.57%)
Jan 03, 2023 9.079 9.151 9.065 9.151 867,080 +0.21(+2.33%)
Dec 30, 2022 9.024 9.029 8.929 8.943 744,156 -0.07(-0.80%)
Dec 29, 2022 8.997 9.044 8.988 9.015 653,896 +0.11(+1.22%)
Dec 28, 2022 8.997 9.034 8.898 8.907 598,790 -0.09(-1.01%)
Dec 27, 2022 8.961 9.006 8.952 8.997 571,520 +0.01(+0.10%)
Dec 23, 2022 8.961 8.988 8.937 8.988 666,875 +0.06(+0.71%)
Dec 22, 2022 8.880 8.934 8.871 8.925 726,169 +0.05(+0.61%)
Dec 21, 2022 8.825 8.871 8.802 8.871 576,872 +0.14(+1.55%)
Dec 20, 2022 8.744 8.797 8.708 8.735 1,029,674 -0.10(-1.13%)
Dec 19, 2022 8.871 8.880 8.798 8.834 824,546 +0.00(+0.00%)
Dec 16, 2022 8.798 8.834 8.726 8.834 1,730,771 -0.03(-0.31%)
Dec 15, 2022 8.970 8.988 8.861 8.861 893,063 -0.06(-0.71%)
Dec 14, 2022 8.880 8.993 8.880 8.925 1,440,315 +0.04(+0.41%)
Dec 13, 2022 8.961 8.997 8.821 8.889 2,379,883 +0.03(+0.31%)
Dec 12, 2022 8.861 8.880 8.816 8.861 609,232 +0.04(+0.41%)
Dec 09, 2022 8.780 8.889 8.780 8.825 762,109 +0.00(+0.00%)
Dec 08, 2022 8.780 8.825 8.771 8.825 543,466 -0.04(-0.41%)
Dec 07, 2022 8.871 8.902 8.843 8.861 856,380 -0.14(-1.61%)
Dec 06, 2022 8.952 9.006 8.935 9.006 609,589 +0.13(+1.43%)
Dec 05, 2022 8.925 8.961 8.861 8.880 651,905 -0.03(-0.30%)
Dec 02, 2022 8.871 8.938 8.852 8.907 640,781 -0.13(-1.40%)
Dec 01, 2022 8.997 9.070 8.982 9.033 1,007,573 +0.09(+1.05%)
Nov 30, 2022 8.878 8.939 8.816 8.939 1,498,158 +0.04(+0.49%)
Nov 29, 2022 8.851 8.939 8.843 8.895 729,967 -0.04(-0.39%)
Nov 28, 2022 9.009 9.018 8.904 8.930 596,080 -0.09(-0.97%)
Nov 25, 2022 8.992 9.044 8.992 9.018 303,168 +0.05(+0.59%)
Nov 23, 2022 8.939 8.966 8.895 8.966 525,321 +0.04(+0.49%)
Nov 22, 2022 8.860 8.922 8.860 8.922 676,540 +0.19(+2.21%)
Nov 21, 2022 8.895 8.904 8.641 8.729 2,190,674 -0.17(-1.87%)
Nov 18, 2022 8.887 8.922 8.856 8.895 796,979 +0.07(+0.80%)
Nov 17, 2022 8.729 8.834 8.729 8.825 798,101 -0.02(-0.20%)
Nov 16, 2022 8.790 8.878 8.781 8.843 572,938 +0.00(+0.00%)
Nov 15, 2022 8.895 8.895 8.777 8.843 811,363 +0.05(+0.60%)
Nov 14, 2022 8.860 8.904 8.790 8.790 895,636 +0.03(+0.30%)
Nov 11, 2022 8.711 8.764 8.637 8.764 539,558 +0.04(+0.40%)
Nov 10, 2022 8.720 8.759 8.641 8.729 760,631 +0.20(+2.37%)
Nov 09, 2022 8.518 8.562 8.479 8.527 655,400 -0.10(-1.12%)
Nov 08, 2022 8.588 8.654 8.562 8.623 678,023 +0.06(+0.72%)
Nov 07, 2022 8.501 8.562 8.482 8.562 625,656 +0.04(+0.52%)
Nov 04, 2022 8.439 8.544 8.404 8.518 683,800 +0.22(+2.64%)
Nov 03, 2022 8.299 8.303 8.246 8.299 591,718 -0.12(-1.46%)
Nov 02, 2022 8.448 8.553 8.400 8.422 814,553 +0.04(+0.52%)
Nov 01, 2022 8.448 8.479 8.351 8.378 698,508 +0.03(+0.32%)
Oct 31, 2022 8.316 8.365 8.286 8.351 868,642 -0.01(-0.10%)
Oct 28, 2022 8.325 8.384 8.299 8.360 657,745 +0.14(+1.71%)
Oct 27, 2022 8.255 8.299 8.194 8.220 887,130 -0.11(-1.26%)
Oct 26, 2022 8.255 8.334 8.255 8.325 907,233 +0.14(+1.71%)
Oct 25, 2022 8.036 8.255 8.014 8.185 1,175,316 -0.05(-0.64%)
Oct 24, 2022 8.167 8.255 8.158 8.237 1,621,016 +0.11(+1.40%)
Oct 21, 2022 8.036 8.154 8.001 8.123 1,888,535 +0.06(+0.76%)
Oct 20, 2022 8.053 8.141 8.036 8.062 1,130,567 -0.06(-0.76%)
Oct 19, 2022 8.132 8.202 8.088 8.123 1,235,683 +0.04(+0.54%)
Oct 18, 2022 8.141 8.141 8.036 8.079 1,390,140 +0.03(+0.33%)
Oct 17, 2022 8.027 8.088 8.018 8.053 852,085 +0.17(+2.11%)
Oct 14, 2022 7.948 7.957 7.878 7.886 1,009,975 -0.06(-0.77%)
Oct 13, 2022 7.808 7.983 7.790 7.948 1,101,674 +0.17(+2.14%)
Oct 12, 2022 7.764 7.860 7.729 7.781 1,152,029 -0.05(-0.67%)
Oct 11, 2022 7.843 7.939 7.816 7.834 1,478,858 +0.01(+0.11%)
Oct 10, 2022 7.860 7.912 7.825 7.825 1,121,853 +0.02(+0.22%)
Oct 07, 2022 7.843 7.892 7.808 7.808 1,152,152 +0.04(+0.45%)
Oct 06, 2022 7.878 7.886 7.764 7.772 944,537 -0.25(-3.17%)
Oct 05, 2022 8.036 8.079 7.961 8.027 1,354,996 -0.24(-2.87%)
Oct 04, 2022 8.211 8.268 8.194 8.264 1,910,341 +0.18(+2.17%)
Oct 03, 2022 8.071 8.115 8.037 8.088 995,849 +0.20(+2.56%)
Sep 30, 2022 7.904 7.939 7.851 7.886 1,343,782 -0.04(-0.55%)
Sep 29, 2022 7.878 7.952 7.843 7.930 1,483,851 -0.09(-1.09%)
Sep 28, 2022 7.895 8.053 7.878 8.018 1,194,568 +0.08(+0.99%)
Sep 27, 2022 8.001 8.075 7.922 7.939 2,003,347 -0.05(-0.66%)
Sep 26, 2022 8.044 8.093 7.992 7.992 1,720,694 -0.23(-2.77%)
Sep 23, 2022 8.308 8.308 8.194 8.220 966,358 -0.24(-2.80%)
Sep 22, 2022 8.492 8.501 8.435 8.457 1,122,394 +0.09(+1.05%)
Sep 21, 2022 8.457 8.461 8.351 8.369 948,893 -0.15(-1.75%)
Sep 20, 2022 8.606 8.606 8.509 8.518 1,422,954 -0.32(-3.57%)
Sep 19, 2022 8.755 8.856 8.742 8.834 746,146 +0.00(+0.00%)
Sep 16, 2022 8.799 8.869 8.786 8.834 1,033,061 -0.07(-0.79%)
Sep 15, 2022 8.860 8.917 8.834 8.904 662,202 +0.03(+0.30%)
Sep 14, 2022 8.860 8.900 8.825 8.878 876,628 -0.04(-0.49%)
Sep 13, 2022 8.983 9.018 8.873 8.922 1,171,914 -0.11(-1.26%)
Sep 12, 2022 9.001 9.088 8.992 9.036 789,336 +0.15(+1.68%)
Sep 09, 2022 8.895 8.922 8.860 8.887 648,723 +0.12(+1.40%)
Sep 08, 2022 8.799 8.808 8.711 8.764 1,303,982 -0.09(-0.99%)
Sep 07, 2022 8.781 8.860 8.746 8.851 1,213,888 +0.05(+0.60%)
Sep 06, 2022 8.816 8.869 8.768 8.799 1,024,864 +0.02(+0.20%)
Sep 02, 2022 8.887 8.944 8.755 8.781 1,437,182 -0.08(-0.89%)
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.