Orange Historical Data - ORAN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Orange (ORAN)
Orange (ORAN) Historical

Orange (ORAN)

11.23

-0.09

(-0.80%)

Closed April 25 4:00PM

Delayed by 15 minutes

11.235

0.005

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.531443755536	11.29	11.84	11.145	387502	11.53809209	CS
4	-0.48	-4.09906063194	11.71	11.84	10.975	389750	11.36052594	CS
12	-0.68	-5.70948782536	11.91	11.96	10.975	330190	11.47267271	CS
26	-0.23	-2.00698080279	11.46	12.41	10.975	289936	11.63766268	CS
52	-1.28	-10.2318145484	12.51	13.08	10.97	340049	11.64963699	CS
156	-1.29	-10.303514377	12.52	13.09	8.81	618527	11.09859201	CS
260	-4.55	-28.8339670469	15.78	16.64	8.81	614648	11.91883225	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	11.23	-0.09	-0.80	11.2	11.25	11.145	608183
1713998400	11.32	-0.33	-2.83	11.29	11.365	11.24	426612
1713912000	11.65	-0.13	-1.10	11.76	11.84	11.63	419898
1713825600	11.78	0.27	2.35	11.7	11.8	11.685	481486
1713566400	11.51	0.16	1.41	11.52	11.575	11.49	276378
1713480000	11.35	0.17	1.52	11.29	11.365	11.29	333137
1713393600	11.18	0.14	1.27	11.24	11.26	11.155	385483
1713307200	11.04	0.03	0.27	11.02	11.11	11.005	1725670
1713220800	11.01	-0.02	-0.18	11.06	11.07	10.975	280800
1712961600	11.03	-0.1	-0.90	11.08	11.135	11.025	264738
1712875200	11.13	-0.04	-0.36	11.21	11.22	11.08	294100
1712788800	11.17	-0.31	-2.70	11.29	11.29	11.14	260384
1712702400	11.48	-0.04	-0.35	11.49	11.51	11.41	381908
1712616000	11.52	0	0.00	11.49	11.56	11.4501	472433
1712356800	11.52	-0.17	-1.45	11.59	11.6	11.52	246446
1712270400	11.69	-0.04	-0.34	11.78	11.81	11.66	196991
1712184000	11.73	0.03	0.26	11.74	11.755	11.69	309310
1712097600	11.7	-0.01	-0.09	11.7	11.735	11.66	190243
1712011200	11.71	-0.06	-0.51	11.6	11.74	11.53	167761
1711665600	11.77	0.11	0.94	11.71	11.77	11.705	291463
1711579200	11.66	0.24	2.10	11.67	11.75	11.632	262622
1711492800	11.42	-0.08	-0.70	11.53	11.55	11.42	568090
1711406400	11.5	0.04	0.35	11.55	11.6087	11.5	315482
1711147200	11.46	0.06	0.53	11.54	11.54	11.43	288757
1711060800	11.4	-0.2	-1.72	11.49	11.52	11.4	264588
1710974400	11.6	0.09	0.78	11.47	11.6	11.45	260856
1710888000	11.51	-0.01	-0.09	11.56	11.58	11.485	272469
1710801600	11.52	0.04	0.35	11.59	11.59	11.4925	322208
1710542400	11.48	0.1	0.88	11.54	11.55	11.46	656144
1710456000	11.38	-0.01	-0.09	11.44	11.45	11.36	287775
1710369600	11.39	-0.04	-0.35	11.4	11.47	11.39	790794
1710283200	11.43	-0.17	-1.47	11.56	11.56	11.38	733085
1710196800	11.6	-0.04	-0.34	11.64	11.65	11.595	265817
1709941200	11.64	0.14	1.22	11.5	11.64	11.5	193509
1709854800	11.5	-0.02	-0.17	11.65	11.67	11.5	281229
1709768400	11.52	0	0.00	11.55	11.57	11.5	166501
1709682000	11.52	0.02	0.17	11.44	11.55	11.4311	252662
1709595600	11.5	-0.02	-0.17	11.45	11.53	11.425	352034
1709336400	11.52	0.02	0.17	11.5	11.52	11.45	215521
1709250000	11.5	-0.08	-0.69	11.58	11.61	11.48	258850
1709163600	11.58	-0.11	-0.94	11.61	11.63	11.58	187147
1709077200	11.69	0.06	0.52	11.62	11.7089	11.62	208877
1708990800	11.63	-0.06	-0.51	11.63	11.6494	11.605	204920
1708731600	11.69	0.03	0.26	11.55	11.69	11.53	209633
1708645200	11.66	-0.12	-1.02	11.75	11.76	11.65	229649
1708558800	11.78	-0.01	-0.08	11.74	11.78	11.72	214317
1708472400	11.79	0.19	1.64	11.74	11.82	11.74	306289
1708126800	11.6	-0.05	-0.43	11.61	11.63	11.53	245912
1708040400	11.65	0.22	1.92	11.58	11.69	11.555	487328
1707954000	11.43	0.01	0.09	11.44	11.4499	11.39	288843
1707867600	11.42	0.01	0.09	11.5	11.51	11.4	229209
1707781200	11.41	0	0.00	11.41	11.43	11.4	229749
1707522000	11.41	-0.03	-0.26	11.36	11.415	11.3501	285121
1707435600	11.44	-0.13	-1.12	11.43	11.47	11.43	187791
1707349200	11.57	-0.08	-0.69	11.59	11.59	11.51	227927
1707262800	11.65	-0.08	-0.68	11.64	11.66	11.62	182686
1707176400	11.73	-0.14	-1.18	11.67	11.73	11.6491	259116
1706917200	11.87	-0.07	-0.59	11.94	11.94	11.85	270377
1706830800	11.94	0.01	0.08	11.91	11.96	11.86	281910
1706744400	11.93	-0.05	-0.42	11.98	12.005	11.91	305070
1706658000	11.98	-0.04	-0.33	11.95	12	11.92	269148
1706571600	12.02	-0.16	-1.31	11.91	12.02	11.87	205376
1706312400	12.18	0	0.00	12.14	12.2	12.135	176126

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions