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 (%)
Oct 30, 2020 8.375 8.450 8.330 8.435 928,248 +0.04(+0.45%)
Oct 29, 2020 8.412 8.525 8.341 8.397 1,476,701 +0.54(+6.88%)
Oct 28, 2020 7.955 8.067 7.842 7.857 980,408 -0.22(-2.70%)
Oct 27, 2020 8.202 8.214 8.075 8.075 632,275 -0.21(-2.54%)
Oct 26, 2020 8.382 8.382 8.270 8.285 1,015,495 -0.23(-2.73%)
Oct 23, 2020 8.548 8.548 8.435 8.518 1,527,892 +0.20(+2.34%)
Oct 22, 2020 8.232 8.330 8.225 8.322 471,172 -0.03(-0.36%)
Oct 21, 2020 8.285 8.375 8.262 8.352 382,936 -0.05(-0.62%)
Oct 20, 2020 8.443 8.465 8.405 8.405 580,699 +0.17(+2.10%)
Oct 19, 2020 8.277 8.330 8.210 8.232 444,364 -0.11(-1.35%)
Oct 16, 2020 8.300 8.375 8.285 8.345 584,985 -0.17(-1.94%)
Oct 15, 2020 8.375 8.510 8.375 8.510 418,597 +0.04(+0.44%)
Oct 14, 2020 8.510 8.540 8.446 8.473 635,630 -0.08(-0.88%)
Oct 13, 2020 8.570 8.593 8.533 8.548 961,655 +0.05(+0.53%)
Oct 12, 2020 8.465 8.510 8.443 8.503 498,315 +0.08(+0.89%)
Oct 09, 2020 8.307 8.473 8.240 8.428 1,707,119 +0.27(+3.31%)
Oct 08, 2020 8.000 8.157 8.000 8.157 688,552 +0.16(+1.97%)
Oct 07, 2020 7.992 8.030 7.932 8.000 600,561 -0.03(-0.37%)
Oct 06, 2020 8.202 8.202 8.022 8.030 832,673 -0.06(-0.74%)
Oct 05, 2020 8.015 8.105 7.968 8.090 673,278 +0.30(+3.85%)
Oct 02, 2020 7.670 7.790 7.655 7.790 665,204 +0.11(+1.37%)
Oct 01, 2020 7.670 7.692 7.617 7.685 807,145 -0.11(-1.35%)
Sep 30, 2020 7.812 7.857 7.775 7.790 727,931 +0.04(+0.48%)
Sep 29, 2020 7.767 7.775 7.692 7.752 734,203 -0.08(-1.05%)
Sep 28, 2020 7.835 7.857 7.805 7.835 694,836 +0.04(+0.48%)
Sep 25, 2020 7.752 7.812 7.692 7.797 731,432 -0.13(-1.61%)
Sep 24, 2020 7.925 7.962 7.835 7.925 817,442 -0.05(-0.56%)
Sep 23, 2020 8.157 8.180 7.962 7.970 636,015 -0.20(-2.39%)
Sep 22, 2020 8.157 8.210 8.082 8.165 491,018 +0.04(+0.46%)
Sep 21, 2020 8.142 8.180 8.022 8.127 996,605 -0.32(-3.73%)
Sep 18, 2020 8.533 8.555 8.375 8.443 646,682 -0.13(-1.49%)
Sep 17, 2020 8.473 8.570 8.465 8.570 381,394 +0.11(+1.33%)
Sep 16, 2020 8.488 8.533 8.458 8.458 350,728 +0.08(+0.99%)
Sep 15, 2020 8.443 8.458 8.367 8.375 460,299 -0.04(-0.45%)
Sep 14, 2020 8.443 8.465 8.397 8.412 409,708 +0.02(+0.27%)
Sep 11, 2020 8.428 8.458 8.352 8.390 342,996 +0.01(+0.09%)
Sep 10, 2020 8.503 8.518 8.367 8.382 572,245 -0.10(-1.15%)
Sep 09, 2020 8.428 8.525 8.397 8.480 723,936 +0.41(+5.12%)
Sep 08, 2020 8.090 8.124 8.045 8.067 678,884 -0.12(-1.47%)
Sep 04, 2020 8.202 8.217 8.082 8.187 551,272 -0.04(-0.46%)
Sep 03, 2020 8.307 8.367 8.180 8.225 686,934 +0.03(+0.37%)
Sep 02, 2020 8.202 8.202 8.097 8.195 571,633 +0.00(+0.00%)
Sep 01, 2020 8.307 8.307 8.157 8.195 711,957 -0.16(-1.89%)
Aug 31, 2020 8.382 8.412 8.330 8.352 482,831 -0.19(-2.20%)
Aug 28, 2020 8.593 8.593 8.503 8.540 526,886 +0.02(+0.26%)
Aug 27, 2020 8.593 8.600 8.473 8.518 473,569 -0.19(-2.16%)
Aug 26, 2020 8.660 8.705 8.638 8.705 354,518 -0.13(-1.44%)
Aug 25, 2020 8.945 8.953 8.795 8.833 405,878 +0.00(+0.00%)
Aug 24, 2020 8.803 8.874 8.780 8.833 525,076 +0.15(+1.73%)
Aug 21, 2020 8.645 8.683 8.593 8.683 1,370,652 -0.06(-0.69%)
Aug 20, 2020 8.690 8.778 8.653 8.743 521,426 -0.10(-1.10%)
Aug 19, 2020 8.930 8.960 8.825 8.840 452,703 +0.07(+0.77%)
Aug 18, 2020 8.803 8.810 8.705 8.773 394,409 +0.05(+0.52%)
Aug 17, 2020 8.765 8.788 8.713 8.728 446,522 +0.00(+0.00%)
Aug 14, 2020 8.728 8.780 8.714 8.728 315,146 -0.12(-1.36%)
Aug 13, 2020 8.908 8.930 8.820 8.848 287,405 +0.00(+0.00%)
Aug 12, 2020 8.863 8.908 8.833 8.848 549,925 +0.20(+2.34%)
Aug 11, 2020 8.788 8.818 8.645 8.645 684,093 +0.05(+0.52%)
Aug 10, 2020 8.578 8.628 8.578 8.600 528,219 +0.05(+0.53%)
Aug 07, 2020 8.518 8.593 8.510 8.555 521,690 -0.11(-1.30%)
Aug 06, 2020 8.638 8.689 8.608 8.668 685,676 -0.19(-2.12%)
Aug 05, 2020 8.893 8.893 8.833 8.855 511,552 -0.05(-0.59%)
Aug 04, 2020 8.803 8.915 8.803 8.908 433,808 +0.11(+1.28%)
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.