STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

Orange S.A. (ORAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.75

0.00

(0.00%)

As of 01:52PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	11.75	11.77	11.68	11.75	11.75	166,818
May 20, 2024	11.74	11.77	11.71	11.75	11.75	213,700
May 17, 2024	11.70	11.72	11.68	11.69	11.69	239,500
May 16, 2024	11.62	11.71	11.59	11.71	11.71	330,600
May 15, 2024	11.59	11.63	11.58	11.62	11.62	185,400
May 14, 2024	11.50	11.54	11.48	11.51	11.51	280,900
May 13, 2024	11.41	11.47	11.41	11.45	11.45	268,000
May 10, 2024	11.37	11.39	11.33	11.35	11.35	267,100
May 09, 2024	11.39	11.44	11.35	11.37	11.37	264,000
May 08, 2024	11.24	11.28	11.22	11.27	11.27	314,600
May 07, 2024	11.22	11.27	11.18	11.21	11.21	329,600
May 06, 2024	11.26	11.28	11.18	11.18	11.18	230,200
May 03, 2024	11.24	11.26	11.18	11.22	11.22	248,700
May 02, 2024	11.09	11.10	11.06	11.09	11.09	352,900
May 01, 2024	11.06	11.13	11.05	11.05	11.05	229,400
Apr 30, 2024	11.12	11.14	11.06	11.09	11.09	659,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,477.62+12.25(+0.05%)

S&P 5005,314.86+6.73(+0.13%)

DOW39,840.57+33.80(+0.08%)

CAD/USD0.7327-0.0015(-0.21%)

CRUDE OIL79.20-0.60(-0.75%)

Bitcoin CAD95,193.66+1,938.81(+2.08%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Orange S.A. (ORAN)

S&P/TSX
22,477.62
+12.25(+0.05%)

S&P 500
5,314.86
+6.73(+0.13%)

DOW
39,840.57
+33.80(+0.08%)

CAD/USD
0.7327
-0.0015(-0.21%)

CRUDE OIL
79.20
-0.60(-0.75%)

Bitcoin CAD
95,193.66
+1,938.81(+2.08%)