Orange S.A. (ORAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.07

+0.11

(+0.92%)

At close: 04:00PM EDT

12.15

+0.08

(+0.66%)

Pre-Market:

07:40AM EDT

Time Period:

Sept 16, 2023 - Sept 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	12.10	12.14	12.04	12.07	12.07	486,300
Sept 12, 2024	11.88	11.99	11.88	11.96	11.96	253,600
Sept 11, 2024	11.90	11.93	11.87	11.90	11.90	369,000
Sept 10, 2024	11.89	11.94	11.84	11.90	11.90	319,900
Sept 09, 2024	11.90	11.93	11.88	11.92	11.92	284,000
Sept 06, 2024	11.94	12.00	11.93	11.94	11.94	320,500
Sept 05, 2024	12.04	12.06	11.93	11.96	11.96	467,700
Sept 04, 2024	11.75	11.82	11.75	11.81	11.81	363,700
Sept 03, 2024	11.59	11.68	11.59	11.68	11.68	374,900
Aug 30, 2024	11.42	11.45	11.38	11.45	11.45	375,200
Aug 29, 2024	11.58	11.59	11.52	11.57	11.57	293,700
Aug 28, 2024	11.56	11.65	11.56	11.64	11.64	267,600
Aug 27, 2024	11.60	11.63	11.58	11.58	11.58	270,500
Aug 26, 2024	11.52	11.57	11.52	11.54	11.54	205,100
Aug 23, 2024	11.37	11.51	11.37	11.48	11.48	318,600
Aug 22, 2024	11.37	11.38	11.29	11.34	11.34	280,000
Aug 21, 2024	11.35	11.42	11.31	11.42	11.42	228,900
Aug 20, 2024	11.29	11.36	11.28	11.35	11.35	300,200
Aug 19, 2024	11.44	11.48	11.41	11.47	11.47	355,200
Aug 16, 2024	11.24	11.34	11.24	11.33	11.33	241,600
Aug 15, 2024	11.29	11.29	11.21	11.21	11.21	216,000
Aug 14, 2024	11.25	11.34	11.24	11.29	11.29	345,400
Aug 13, 2024	11.12	11.23	11.12	11.22	11.22	359,800
Aug 12, 2024	11.05	11.09	11.00	11.09	11.09	319,300
Aug 09, 2024	11.17	11.17	11.09	11.15	11.15	526,400
Aug 08, 2024	11.09	11.13	11.08	11.11	11.11	244,400
Aug 07, 2024	11.07	11.13	11.05	11.08	11.08	508,000
Aug 06, 2024	10.93	11.08	10.92	11.04	11.04	525,200
Aug 05, 2024	11.23	11.24	11.10	11.13	11.13	441,400
Aug 02, 2024	11.23	11.32	11.21	11.30	11.30	525,500
Aug 01, 2024	11.05	11.14	11.03	11.10	11.10	361,900
Jul 31, 2024	11.07	11.13	11.07	11.11	11.11	325,500
Jul 30, 2024	11.08	11.09	11.02	11.07	11.07	404,500
Jul 29, 2024	11.07	11.18	11.04	11.13	11.13	464,600
Jul 26, 2024	11.11	11.18	11.11	11.17	11.17	296,300
Jul 25, 2024	11.10	11.14	11.07	11.11	11.11	377,300
Jul 24, 2024	11.10	11.13	11.04	11.08	11.08	535,800
Jul 23, 2024	10.89	10.93	10.87	10.87	10.87	279,600
Jul 22, 2024	11.11	11.11	10.97	11.00	11.00	434,800
Jul 19, 2024	11.02	11.11	10.98	11.07	11.07	585,500
Jul 18, 2024	11.01	11.04	10.95	10.97	10.97	384,600
Jul 17, 2024	10.89	10.98	10.89	10.97	10.97	419,500
Jul 16, 2024	10.75	10.84	10.73	10.80	10.80	411,900
Jul 15, 2024	10.81	10.88	10.81	10.87	10.87	347,400
Jul 12, 2024	10.81	10.85	10.81	10.83	10.83	552,600
Jul 11, 2024	10.75	10.77	10.71	10.76	10.76	404,500
Jul 10, 2024	10.81	10.86	10.77	10.81	10.81	433,700
Jul 09, 2024	10.55	10.62	10.52	10.60	10.60	809,800
Jul 08, 2024	10.64	10.64	10.54	10.57	10.57	577,900
Jul 05, 2024	10.52	10.56	10.46	10.55	10.55	703,200
Jul 03, 2024	10.28	10.34	10.25	10.27	10.27	481,000
Jul 02, 2024	10.14	10.18	10.13	10.16	10.16	611,800
Jul 01, 2024	10.18	10.24	10.09	10.15	10.15	670,800
Jun 28, 2024	9.97	10.03	9.96	9.99	9.99	810,800
Jun 27, 2024	9.96	9.99	9.92	9.96	9.96	715,100
Jun 26, 2024	9.97	10.05	9.95	10.01	10.01	611,600
Jun 25, 2024	10.13	10.15	10.09	10.10	10.10	782,200
Jun 24, 2024	10.23	10.30	10.21	10.23	10.23	469,900
Jun 21, 2024	10.24	10.28	10.20	10.22	10.22	1,049,900
Jun 20, 2024	10.20	10.26	10.18	10.20	10.20	791,000
Jun 18, 2024	10.06	10.10	9.97	10.01	10.01	1,144,200
Jun 17, 2024	10.03	10.07	9.98	10.04	10.04	1,130,200
Jun 14, 2024	9.88	9.91	9.82	9.88	9.88	2,055,300
Jun 13, 2024	10.25	10.25	10.12	10.13	10.13	869,800
Jun 12, 2024	10.42	10.42	10.27	10.28	10.28	981,200
Jun 11, 2024	10.41	10.58	10.41	10.56	10.56	4,958,400
Jun 10, 2024	10.70	10.77	10.62	10.71	10.71	1,183,200
Jun 07, 2024	11.00	11.00	10.86	10.88	10.88	2,182,600
Jun 06, 2024	11.34	11.43	11.34	11.41	11.41	206,700
Jun 05, 2024	11.54	11.57	11.44	11.48	11.48	238,800
Jun 04, 2024	11.44	11.50	11.42	11.49	11.49	406,200
Jun 03, 2024	11.43	11.49	11.42	11.46	11.46	311,100
Jun 03, 2024	0.452 Dividend
May 31, 2024	11.56	11.75	11.49	11.75	11.30	539,900
May 30, 2024	11.50	11.56	11.42	11.46	11.02	644,000
May 29, 2024	11.47	11.47	11.38	11.47	11.03	362,600
May 28, 2024	11.55	11.59	11.46	11.48	11.04	2,565,300
May 24, 2024	11.54	11.63	11.52	11.61	11.16	293,400
May 23, 2024	11.46	11.49	11.41	11.49	11.05	269,800
May 22, 2024	11.53	11.62	11.50	11.52	11.08	371,600
May 21, 2024	11.75	11.77	11.68	11.77	11.32	233,100
May 20, 2024	11.74	11.77	11.71	11.75	11.30	213,700
May 17, 2024	11.70	11.72	11.68	11.69	11.24	239,500
May 16, 2024	11.62	11.71	11.59	11.71	11.26	330,600
May 15, 2024	11.59	11.63	11.58	11.62	11.17	185,400
May 14, 2024	11.50	11.54	11.48	11.51	11.07	280,900
May 13, 2024	11.41	11.47	11.41	11.45	11.01	268,000
May 10, 2024	11.37	11.39	11.33	11.35	10.91	267,100
May 09, 2024	11.39	11.44	11.35	11.37	10.93	264,000
May 08, 2024	11.24	11.28	11.22	11.27	10.84	314,600
May 07, 2024	11.22	11.27	11.18	11.21	10.78	329,600
May 06, 2024	11.26	11.28	11.18	11.18	10.75	230,200
May 03, 2024	11.24	11.26	11.18	11.22	10.79	248,700
May 02, 2024	11.09	11.10	11.06	11.09	10.66	352,900
May 01, 2024	11.06	11.13	11.05	11.05	10.62	229,400
Apr 30, 2024	11.12	11.14	11.06	11.09	10.66	659,600
Apr 29, 2024	11.20	11.28	11.19	11.21	10.78	331,200
Apr 26, 2024	11.11	11.14	11.07	11.13	10.70	711,700
Apr 25, 2024	11.20	11.25	11.15	11.23	10.80	608,200
Apr 24, 2024	11.29	11.37	11.24	11.32	10.88	426,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7365+0.0003(+0.05%)

CRUDE OIL69.32+0.67(+0.98%)

Bitcoin CAD79,654.62-1,836.73(-2.25%)

Orange S.A. (ORAN)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7365
+0.0003(+0.05%)

CRUDE OIL
69.32
+0.67(+0.98%)

Bitcoin CAD
79,654.62
-1,836.73(-2.25%)