WHAT A BIG BLACKBERRY WIN CAN TELL YOU ABOUT INVESTING

"I want to emphasize this kind of win is extremely rare," says a portfolio manager

Orange S.A. (ORAN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.81

-0.16

(-1.34%)

At close: 04:00PM EDT

11.81

+0.02

(+0.13%)

After hours:

04:00PM EDT

Time Period:

Sept 24, 2022 - Sept 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	11.81	11.83	11.77	11.81	11.81	264,482
Sept 21, 2023	11.92	12.01	11.92	11.97	11.97	211,400
Sept 20, 2023	12.04	12.07	11.96	11.98	11.98	297,800
Sept 19, 2023	11.82	11.90	11.82	11.90	11.90	257,600
Sept 18, 2023	11.77	11.85	11.73	11.85	11.85	281,400
Sept 15, 2023	11.77	11.84	11.73	11.74	11.74	1,161,000
Sept 14, 2023	11.65	11.68	11.65	11.68	11.68	253,100
Sept 13, 2023	11.67	11.71	11.65	11.70	11.70	254,700
Sept 12, 2023	11.75	11.75	11.67	11.71	11.71	246,500
Sept 11, 2023	11.64	11.69	11.62	11.67	11.67	327,200
Sept 08, 2023	11.52	11.58	11.51	11.54	11.54	198,900
Sept 07, 2023	11.44	11.53	11.44	11.49	11.49	411,500
Sept 06, 2023	11.21	11.32	11.18	11.28	11.28	366,700
Sept 05, 2023	11.10	11.11	11.04	11.10	11.10	341,300
Sept 01, 2023	11.28	11.29	11.19	11.20	11.20	197,400
Aug 31, 2023	11.29	11.29	11.15	11.18	11.18	202,000
Aug 30, 2023	11.29	11.34	11.26	11.27	11.27	183,000
Aug 29, 2023	11.15	11.24	11.15	11.24	11.24	297,300
Aug 28, 2023	11.13	11.15	11.09	11.12	11.12	273,200
Aug 25, 2023	11.08	11.08	10.99	11.07	11.07	282,600
Aug 24, 2023	11.01	11.07	11.01	11.01	11.01	199,900
Aug 23, 2023	11.05	11.12	11.04	11.12	11.12	256,500
Aug 22, 2023	11.07	11.07	10.97	10.99	10.99	274,000
Aug 21, 2023	11.08	11.09	11.05	11.08	11.08	390,500
Aug 18, 2023	11.03	11.11	11.02	11.07	11.07	435,400
Aug 17, 2023	11.09	11.10	11.03	11.03	11.03	264,500
Aug 16, 2023	11.08	11.11	11.04	11.07	11.07	293,400
Aug 15, 2023	11.19	11.19	11.07	11.07	11.07	333,000
Aug 14, 2023	11.16	11.23	11.13	11.19	11.19	351,700
Aug 11, 2023	11.17	11.21	11.15	11.19	11.19	289,600
Aug 10, 2023	11.23	11.28	11.16	11.18	11.18	409,400
Aug 09, 2023	11.07	11.15	11.03	11.05	11.05	716,200
Aug 08, 2023	11.03	11.05	10.98	11.03	11.03	544,600
Aug 07, 2023	11.05	11.10	11.03	11.10	11.10	438,400
Aug 04, 2023	11.05	11.14	11.05	11.05	11.05	295,300
Aug 03, 2023	11.02	11.05	10.97	11.03	11.03	403,000
Aug 02, 2023	11.16	11.17	11.10	11.11	11.11	407,100
Aug 01, 2023	11.24	11.27	11.19	11.22	11.22	1,332,800
Jul 31, 2023	11.36	11.39	11.31	11.31	11.31	276,800
Jul 28, 2023	11.40	11.46	11.37	11.42	11.42	319,800
Jul 27, 2023	11.57	11.59	11.46	11.46	11.46	341,400
Jul 26, 2023	11.46	11.61	11.43	11.60	11.60	383,700
Jul 25, 2023	11.89	11.92	11.83	11.92	11.92	253,100
Jul 24, 2023	12.02	12.07	12.00	12.03	12.03	227,000
Jul 21, 2023	12.00	12.00	11.91	11.99	11.99	252,000
Jul 20, 2023	12.00	12.07	11.98	12.00	12.00	326,600
Jul 19, 2023	11.83	11.87	11.79	11.84	11.84	323,800
Jul 18, 2023	11.65	11.70	11.64	11.66	11.66	473,100
Jul 17, 2023	11.82	11.83	11.76	11.80	11.80	411,500
Jul 14, 2023	11.78	11.81	11.72	11.75	11.75	324,500
Jul 13, 2023	11.69	11.71	11.65	11.71	11.71	248,600
Jul 12, 2023	11.54	11.64	11.54	11.64	11.64	270,800
Jul 11, 2023	11.39	11.48	11.39	11.48	11.48	308,700
Jul 10, 2023	11.38	11.40	11.35	11.37	11.37	355,400
Jul 07, 2023	11.20	11.31	11.16	11.30	11.30	478,600
Jul 06, 2023	11.36	11.37	11.29	11.32	11.32	435,000
Jul 05, 2023	11.49	11.49	11.41	11.45	11.45	592,400
Jul 03, 2023	11.64	11.65	11.61	11.65	11.65	150,100
Jun 30, 2023	11.70	11.73	11.64	11.64	11.64	254,300
Jun 29, 2023	11.60	11.72	11.60	11.64	11.64	437,100
Jun 28, 2023	11.45	11.49	11.42	11.47	11.47	737,000
Jun 27, 2023	11.38	11.45	11.38	11.44	11.44	505,700
Jun 26, 2023	11.29	11.30	11.25	11.27	11.27	423,200
Jun 23, 2023	11.21	11.26	11.21	11.24	11.24	466,600
Jun 22, 2023	11.20	11.21	11.14	11.19	11.19	367,400
Jun 21, 2023	11.21	11.30	11.19	11.30	11.30	478,400
Jun 20, 2023	11.20	11.22	11.13	11.17	11.17	710,300
Jun 16, 2023	11.38	11.42	11.27	11.28	11.28	2,272,300
Jun 15, 2023	11.30	11.37	11.29	11.37	11.37	521,300
Jun 14, 2023	11.25	11.26	11.15	11.17	11.17	279,600
Jun 13, 2023	11.16	11.20	11.10	11.14	11.14	367,800
Jun 12, 2023	11.24	11.25	11.19	11.20	11.20	353,500
Jun 09, 2023	11.37	11.39	11.33	11.35	11.35	315,900
Jun 08, 2023	11.39	11.47	11.38	11.45	11.45	286,500
Jun 07, 2023	11.52	11.55	11.45	11.48	11.48	334,600
Jun 06, 2023	11.42	11.46	11.40	11.45	11.45	431,700
Jun 05, 2023	11.58	11.66	11.54	11.55	11.55	505,000
Jun 02, 2023	11.54	11.61	11.45	11.46	11.46	465,100
Jun 01, 2023	11.62	11.71	11.59	11.67	11.67	405,400
Jun 01, 2023	0.439 Dividend
May 31, 2023	11.94	12.03	11.91	12.03	11.59	313,800
May 30, 2023	12.06	12.06	11.93	12.01	11.57	451,800
May 26, 2023	12.15	12.19	12.12	12.16	11.72	386,000
May 25, 2023	12.16	12.25	12.12	12.24	11.79	384,800
May 24, 2023	12.40	12.41	12.36	12.39	11.94	451,000
May 23, 2023	12.42	12.48	12.39	12.41	11.96	326,900
May 22, 2023	12.41	12.44	12.35	12.38	11.93	324,400
May 19, 2023	12.15	12.24	12.15	12.18	11.74	425,300
May 18, 2023	12.25	12.27	12.12	12.19	11.75	447,700
May 17, 2023	12.46	12.46	12.33	12.39	11.94	321,400
May 16, 2023	12.54	12.54	12.48	12.49	12.03	467,600
May 15, 2023	12.59	12.59	12.55	12.57	12.11	226,800
May 12, 2023	12.55	12.58	12.53	12.57	12.11	214,500
May 11, 2023	12.61	12.66	12.56	12.64	12.18	243,100
May 10, 2023	12.79	12.80	12.72	12.79	12.32	470,900
May 09, 2023	12.87	12.89	12.79	12.82	12.35	754,400
May 08, 2023	12.94	12.94	12.86	12.90	12.43	201,800
May 05, 2023	12.85	12.89	12.80	12.89	12.42	329,600
May 04, 2023	12.91	12.93	12.86	12.93	12.46	434,800
May 03, 2023	12.95	13.01	12.93	12.96	12.49	358,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.63(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.56(-0.31%)

CAD/USD0.7416-0.0002(-0.02%)

CRUDE OIL90.32+0.29(+0.32%)

Bitcoin CAD35,290.79-559.27(-1.56%)

WHAT A BIG BLACKBERRY WIN CAN TELL YOU ABOUT INVESTING

Orange S.A. (ORAN)

S&P/TSX
19,779.97
-11.63(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.56(-0.31%)

CAD/USD
0.7416
-0.0002(-0.02%)

CRUDE OIL
90.32
+0.29(+0.32%)

Bitcoin CAD
35,290.79
-559.27(-1.56%)