Register to chat with like-minded investors on our interactive forums.

Get Started

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

ORAN Orange

11.51

0.16 (1.41%)

After Hours

Last Updated: 16:00:02

Delayed by 15 minutes

ORAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	11.35	0.17	1.52%	11.29	11.365	11.29	333,137
Apr 17 2024	11.18	0.14	1.27%	11.24	11.26	11.155	385,483
Apr 16 2024	11.04	0.03	0.27%	11.03	11.11	11.03	1,702,357
Apr 15 2024	11.01	-0.02	-0.18%	11.06	11.07	10.975	280,800
Apr 12 2024	11.03	-0.10	-0.90%	11.08	11.135	11.025	264,738
Apr 11 2024	11.13	-0.04	-0.36%	11.21	11.22	11.08	294,100
Apr 10 2024	11.17	-0.31	-2.70%	11.255	11.26	11.14	246,666
Apr 09 2024	11.48	-0.04	-0.35%	11.49	11.51	11.41	381,908
Apr 08 2024	11.52	0.00	0.00%	11.49	11.56	11.4501	472,433
Apr 05 2024	11.52	-0.17	-1.45%	11.59	11.59	11.52	234,504
Apr 04 2024	11.69	-0.04	-0.34%	11.78	11.81	11.66	196,991
Apr 03 2024	11.73	0.03	0.26%	11.74	11.755	11.69	309,310
Apr 02 2024	11.70	-0.01	-0.09%	11.69	11.735	11.66	180,242
Apr 01 2024	11.71	-0.06	-0.51%	11.60	11.74	11.53	167,761
Mar 28 2024	11.77	0.11	0.94%	11.71	11.77	11.705	291,463
Mar 27 2024	11.66	0.24	2.10%	11.67	11.75	11.632	262,622
Mar 26 2024	11.42	-0.08	-0.70%	11.53	11.55	11.42	568,090
Mar 25 2024	11.50	0.04	0.35%	11.55	11.6087	11.50	315,482
Mar 22 2024	11.46	0.06	0.53%	11.54	11.54	11.43	288,757
Mar 21 2024	11.40	-0.20	-1.72%	11.49	11.52	11.40	264,588
Mar 20 2024	11.60	0.09	0.78%	11.47	11.60	11.45	260,856
Mar 19 2024	11.51	-0.01	-0.09%	11.56	11.58	11.485	272,469
Mar 18 2024	11.52	0.04	0.35%	11.59	11.59	11.4925	322,208
Mar 15 2024	11.48	0.10	0.88%	11.54	11.54	11.46	647,575
Mar 14 2024	11.38	-0.01	-0.09%	11.44	11.45	11.36	287,775
Mar 13 2024	11.39	-0.04	-0.35%	11.40	11.47	11.39	790,794
Mar 12 2024	11.43	-0.17	-1.47%	11.56	11.56	11.38	733,085
Mar 11 2024	11.60	-0.04	-0.34%	11.64	11.65	11.595	265,817
Mar 08 2024	11.64	0.14	1.22%	11.50	11.64	11.50	193,509
Mar 07 2024	11.50	-0.02	-0.17%	11.65	11.67	11.50	281,229
Mar 06 2024	11.52	0.00	0.00%	11.55	11.57	11.50	166,501
Mar 05 2024	11.52	0.02	0.17%	11.44	11.55	11.4311	252,662
Mar 04 2024	11.50	-0.02	-0.17%	11.45	11.53	11.425	352,034
Mar 01 2024	11.52	0.02	0.17%	11.50	11.52	11.45	215,521
Feb 29 2024	11.50	-0.08	-0.69%	11.58	11.61	11.48	258,850
Feb 28 2024	11.58	-0.11	-0.94%	11.61	11.63	11.58	187,147
Feb 27 2024	11.69	0.06	0.52%	11.62	11.7089	11.62	208,877
Feb 26 2024	11.63	-0.06	-0.51%	11.63	11.6494	11.605	204,920
Feb 23 2024	11.69	0.03	0.26%	11.55	11.69	11.53	209,633
Feb 22 2024	11.66	-0.12	-1.02%	11.75	11.76	11.65	229,649
Feb 21 2024	11.78	-0.01	-0.08%	11.74	11.78	11.72	214,317
Feb 20 2024	11.79	0.19	1.64%	11.74	11.82	11.74	306,289
Feb 16 2024	11.60	-0.05	-0.43%	11.61	11.63	11.53	245,912
Feb 15 2024	11.65	0.22	1.92%	11.58	11.69	11.555	487,328
Feb 14 2024	11.43	0.01	0.09%	11.44	11.4499	11.39	288,843
Feb 13 2024	11.42	0.01	0.09%	11.49	11.49	11.40	223,878
Feb 12 2024	11.41	0.00	0.00%	11.41	11.43	11.40	229,749
Feb 09 2024	11.41	-0.03	-0.26%	11.36	11.415	11.3501	285,121
Feb 08 2024	11.44	-0.13	-1.12%	11.43	11.47	11.43	187,791
Feb 07 2024	11.57	-0.08	-0.69%	11.59	11.59	11.51	227,927
Feb 06 2024	11.65	-0.08	-0.68%	11.64	11.66	11.62	182,686
Feb 05 2024	11.73	-0.14	-1.18%	11.67	11.73	11.6491	259,116
Feb 02 2024	11.87	-0.07	-0.59%	11.94	11.94	11.85	270,377
Feb 01 2024	11.94	0.01	0.08%	11.91	11.96	11.86	281,910
Jan 31 2024	11.93	-0.05	-0.42%	11.98	12.005	11.91	305,070
Jan 30 2024	11.98	-0.04	-0.33%	11.95	12.00	11.92	269,148
Jan 29 2024	12.02	-0.16	-1.31%	11.91	12.02	11.87	205,376
Jan 26 2024	12.18	0.00	0.00%	12.14	12.20	12.135	176,126
Jan 25 2024	12.18	-0.07	-0.57%	12.20	12.215	12.15	164,522
Jan 24 2024	12.25	-0.04	-0.33%	12.32	12.36	12.24	225,931
Jan 23 2024	12.29	0.06	0.49%	12.21	12.29	12.21	152,635
Jan 22 2024	12.23	0.01	0.08%	12.23	12.28	12.21	215,619

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