STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Orange S.A. (ORAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.07

-0.14

(-1.20%)

As of 02:47PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	11.12	11.14	11.06	11.07	11.07	481,850
Apr 29, 2024	11.20	11.28	11.19	11.21	11.21	331,200
Apr 26, 2024	11.11	11.14	11.07	11.13	11.13	711,700
Apr 25, 2024	11.20	11.25	11.15	11.23	11.23	608,200
Apr 24, 2024	11.29	11.37	11.24	11.32	11.32	426,600
Apr 23, 2024	11.76	11.84	11.63	11.65	11.65	419,900
Apr 22, 2024	11.70	11.80	11.69	11.78	11.78	481,500
Apr 19, 2024	11.52	11.58	11.49	11.51	11.51	276,400
Apr 18, 2024	11.29	11.37	11.29	11.35	11.35	333,100
Apr 17, 2024	11.24	11.26	11.16	11.18	11.18	385,500
Apr 16, 2024	11.02	11.11	11.01	11.04	11.04	1,725,700
Apr 15, 2024	11.06	11.07	10.98	11.01	11.01	280,800
Apr 12, 2024	11.08	11.14	11.03	11.03	11.03	264,700
Apr 11, 2024	11.21	11.22	11.08	11.13	11.13	294,100
Apr 10, 2024	11.29	11.29	11.14	11.17	11.17	260,400
Apr 09, 2024	11.49	11.51	11.41	11.48	11.48	381,900
Apr 08, 2024	11.49	11.56	11.45	11.52	11.52	472,400
Apr 05, 2024	11.59	11.60	11.52	11.52	11.52	246,400
Apr 04, 2024	11.78	11.81	11.66	11.69	11.69	197,000
Apr 03, 2024	11.74	11.76	11.69	11.73	11.73	309,300
Apr 02, 2024	11.70	11.74	11.66	11.70	11.70	190,200
Apr 01, 2024	11.60	11.74	11.53	11.71	11.71	167,800
Mar 28, 2024	11.71	11.77	11.71	11.77	11.77	291,500
Mar 27, 2024	11.67	11.75	11.63	11.66	11.66	262,600
Mar 26, 2024	11.53	11.55	11.42	11.42	11.42	568,100
Mar 25, 2024	11.55	11.61	11.50	11.50	11.50	315,500
Mar 22, 2024	11.54	11.54	11.43	11.46	11.46	288,800
Mar 21, 2024	11.49	11.52	11.40	11.40	11.40	264,600
Mar 20, 2024	11.47	11.60	11.45	11.60	11.60	260,900
Mar 19, 2024	11.56	11.58	11.49	11.51	11.51	272,500
Mar 18, 2024	11.59	11.59	11.49	11.52	11.52	322,200
Mar 15, 2024	11.54	11.55	11.46	11.48	11.48	656,100
Mar 14, 2024	11.44	11.45	11.36	11.38	11.38	287,800
Mar 13, 2024	11.40	11.47	11.39	11.39	11.39	790,800
Mar 12, 2024	11.56	11.56	11.38	11.43	11.43	733,100
Mar 11, 2024	11.64	11.65	11.60	11.60	11.60	265,800
Mar 08, 2024	11.50	11.64	11.50	11.64	11.64	193,500
Mar 07, 2024	11.65	11.67	11.50	11.50	11.50	281,200
Mar 06, 2024	11.55	11.57	11.50	11.52	11.52	166,500
Mar 05, 2024	11.44	11.55	11.43	11.52	11.52	252,700
Mar 04, 2024	11.45	11.53	11.43	11.50	11.50	352,000
Mar 01, 2024	11.50	11.52	11.45	11.52	11.52	215,500
Feb 29, 2024	11.58	11.61	11.48	11.50	11.50	258,900
Feb 28, 2024	11.61	11.63	11.58	11.58	11.58	187,100
Feb 27, 2024	11.62	11.71	11.62	11.69	11.69	208,900
Feb 26, 2024	11.63	11.65	11.61	11.63	11.63	204,900
Feb 23, 2024	11.55	11.69	11.53	11.69	11.69	209,600
Feb 22, 2024	11.75	11.76	11.65	11.66	11.66	229,600
Feb 21, 2024	11.74	11.78	11.72	11.78	11.78	214,300
Feb 20, 2024	11.74	11.82	11.74	11.79	11.79	306,300
Feb 16, 2024	11.61	11.63	11.53	11.60	11.60	245,900
Feb 15, 2024	11.58	11.69	11.56	11.65	11.65	487,300
Feb 14, 2024	11.44	11.45	11.39	11.43	11.43	288,800
Feb 13, 2024	11.50	11.51	11.40	11.42	11.42	229,200
Feb 12, 2024	11.41	11.43	11.40	11.41	11.41	229,700
Feb 09, 2024	11.36	11.42	11.35	11.41	11.41	285,100
Feb 08, 2024	11.43	11.47	11.43	11.44	11.44	187,800
Feb 07, 2024	11.59	11.59	11.51	11.57	11.57	227,900
Feb 06, 2024	11.64	11.66	11.62	11.65	11.65	182,700
Feb 05, 2024	11.67	11.73	11.65	11.73	11.73	259,100
Feb 02, 2024	11.94	11.94	11.85	11.87	11.87	270,400
Feb 01, 2024	11.91	11.96	11.86	11.94	11.94	281,900
Jan 31, 2024	11.98	12.01	11.91	11.93	11.93	305,100
Jan 30, 2024	11.95	12.00	11.92	11.98	11.98	269,100
Jan 29, 2024	11.91	12.02	11.87	12.02	12.02	205,400
Jan 26, 2024	12.14	12.20	12.14	12.18	12.18	176,100
Jan 25, 2024	12.20	12.22	12.15	12.18	12.18	164,500
Jan 24, 2024	12.32	12.36	12.24	12.25	12.25	225,900
Jan 23, 2024	12.21	12.29	12.21	12.29	12.29	152,600
Jan 22, 2024	12.23	12.28	12.21	12.23	12.23	215,600
Jan 19, 2024	12.18	12.22	12.18	12.22	12.22	182,900
Jan 18, 2024	12.12	12.18	12.11	12.18	12.18	210,900
Jan 17, 2024	12.09	12.18	12.04	12.18	12.18	241,900
Jan 16, 2024	12.00	12.09	12.00	12.05	12.05	212,100
Jan 12, 2024	11.79	11.83	11.77	11.80	11.80	250,300
Jan 11, 2024	11.67	11.67	11.54	11.57	11.57	221,100
Jan 10, 2024	11.56	11.60	11.53	11.56	11.56	160,200
Jan 09, 2024	11.58	11.58	11.50	11.52	11.52	364,600
Jan 08, 2024	11.71	11.79	11.68	11.76	11.76	276,000
Jan 05, 2024	11.72	11.84	11.67	11.72	11.72	245,300
Jan 04, 2024	11.69	11.71	11.65	11.67	11.67	194,900
Jan 03, 2024	11.57	11.61	11.55	11.55	11.55	257,500
Jan 02, 2024	11.45	11.53	11.45	11.52	11.52	254,700
Dec 29, 2023	11.39	11.43	11.39	11.43	11.43	268,600
Dec 28, 2023	11.46	11.49	11.43	11.46	11.46	377,400
Dec 27, 2023	11.49	11.60	11.47	11.59	11.59	478,200
Dec 26, 2023	11.54	11.58	11.54	11.56	11.56	127,000
Dec 22, 2023	11.59	11.60	11.53	11.54	11.54	220,500
Dec 21, 2023	11.46	11.50	11.45	11.50	11.50	351,800
Dec 20, 2023	11.44	11.49	11.42	11.42	11.42	373,700
Dec 19, 2023	11.39	11.41	11.37	11.37	11.37	403,400
Dec 18, 2023	11.49	11.49	11.39	11.40	11.40	371,300
Dec 15, 2023	11.54	11.58	11.46	11.48	11.48	350,700
Dec 14, 2023	11.67	11.74	11.67	11.70	11.70	265,700
Dec 13, 2023	11.70	11.77	11.63	11.77	11.77	257,000
Dec 12, 2023	12.00	12.03	11.98	12.01	12.01	207,100
Dec 11, 2023	11.93	11.99	11.92	11.96	11.96	165,700
Dec 08, 2023	11.93	11.97	11.90	11.95	11.95	222,000
Dec 07, 2023	12.02	12.02	11.98	12.00	12.00	242,800
Dec 06, 2023	12.01	12.04	11.98	12.00	12.00	255,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,815.52-196.10(-0.89%)

S&P 5005,069.01-47.16(-0.92%)

DOW37,977.81-408.28(-1.06%)

CAD/USD0.7269-0.0053(-0.73%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Orange S.A. (ORAN)

S&P/TSX
21,815.52
-196.10(-0.89%)

S&P 500
5,069.01
-47.16(-0.92%)

DOW
37,977.81
-408.28(-1.06%)

CAD/USD
0.7269
-0.0053(-0.73%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)