Canada markets closed

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
12.07 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202412.1012.1412.0412.0712.07486,300
Sept 12, 202411.8811.9911.8811.9611.96253,600
Sept 11, 202411.9011.9311.8711.9011.90369,000
Sept 10, 202411.8911.9411.8411.9011.90319,900
Sept 09, 202411.9011.9311.8811.9211.92284,000
Sept 06, 202411.9412.0011.9311.9411.94320,500
Sept 05, 202412.0412.0611.9311.9611.96467,700
Sept 04, 202411.7511.8211.7511.8111.81363,700
Sept 03, 202411.5911.6811.5911.6811.68374,900
Aug 30, 202411.4211.4511.3811.4511.45375,200
Aug 29, 202411.5811.5911.5211.5711.57293,700
Aug 28, 202411.5611.6511.5611.6411.64267,600
Aug 27, 202411.6011.6311.5811.5811.58270,500
Aug 26, 202411.5211.5711.5211.5411.54205,100
Aug 23, 202411.3711.5111.3711.4811.48318,600
Aug 22, 202411.3711.3811.2911.3411.34280,000
Aug 21, 202411.3511.4211.3111.4211.42228,900
Aug 20, 202411.2911.3611.2811.3511.35300,200
Aug 19, 202411.4411.4811.4111.4711.47355,200
Aug 16, 202411.2411.3411.2411.3311.33241,600
Aug 15, 202411.2911.2911.2111.2111.21216,000
Aug 14, 202411.2511.3411.2411.2911.29345,400
Aug 13, 202411.1211.2311.1211.2211.22359,800
Aug 12, 202411.0511.0911.0011.0911.09319,300
Aug 09, 202411.1711.1711.0911.1511.15526,400
Aug 08, 202411.0911.1311.0811.1111.11244,400
Aug 07, 202411.0711.1311.0511.0811.08508,000
Aug 06, 202410.9311.0810.9211.0411.04525,200
Aug 05, 202411.2311.2411.1011.1311.13441,400
Aug 02, 202411.2311.3211.2111.3011.30525,500
Aug 01, 202411.0511.1411.0311.1011.10361,900
Jul 31, 202411.0711.1311.0711.1111.11325,500
Jul 30, 202411.0811.0911.0211.0711.07404,500
Jul 29, 202411.0711.1811.0411.1311.13464,600
Jul 26, 202411.1111.1811.1111.1711.17296,300
Jul 25, 202411.1011.1411.0711.1111.11377,300
Jul 24, 202411.1011.1311.0411.0811.08535,800
Jul 23, 202410.8910.9310.8710.8710.87279,600
Jul 22, 202411.1111.1110.9711.0011.00434,800
Jul 19, 202411.0211.1110.9811.0711.07585,500
Jul 18, 202411.0111.0410.9510.9710.97384,600
Jul 17, 202410.8910.9810.8910.9710.97419,500
Jul 16, 202410.7510.8410.7310.8010.80411,900
Jul 15, 202410.8110.8810.8110.8710.87347,400
Jul 12, 202410.8110.8510.8110.8310.83552,600
Jul 11, 202410.7510.7710.7110.7610.76404,500
Jul 10, 202410.8110.8610.7710.8110.81433,700
Jul 09, 202410.5510.6210.5210.6010.60809,800
Jul 08, 202410.6410.6410.5410.5710.57577,900
Jul 05, 202410.5210.5610.4610.5510.55703,200
Jul 03, 202410.2810.3410.2510.2710.27481,000
Jul 02, 202410.1410.1810.1310.1610.16611,800
Jul 01, 202410.1810.2410.0910.1510.15670,800
Jun 28, 20249.9710.039.969.999.99810,800
Jun 27, 20249.969.999.929.969.96715,100
Jun 26, 20249.9710.059.9510.0110.01611,600
Jun 25, 202410.1310.1510.0910.1010.10782,200
Jun 24, 202410.2310.3010.2110.2310.23469,900
Jun 21, 202410.2410.2810.2010.2210.221,049,900
Jun 20, 202410.2010.2610.1810.2010.20791,000
Jun 18, 202410.0610.109.9710.0110.011,144,200
Jun 17, 202410.0310.079.9810.0410.041,130,200
Jun 14, 20249.889.919.829.889.882,055,300
Jun 13, 202410.2510.2510.1210.1310.13869,800
Jun 12, 202410.4210.4210.2710.2810.28981,200
Jun 11, 202410.4110.5810.4110.5610.564,958,400
Jun 10, 202410.7010.7710.6210.7110.711,183,200
Jun 07, 202411.0011.0010.8610.8810.882,182,600
Jun 06, 202411.3411.4311.3411.4111.41206,700
Jun 05, 202411.5411.5711.4411.4811.48238,800
Jun 04, 202411.4411.5011.4211.4911.49406,200
Jun 03, 202411.4311.4911.4211.4611.46311,100
Jun 03, 20240.452 Dividend
May 31, 202411.5611.7511.4911.7511.30539,900
May 30, 202411.5011.5611.4211.4611.02644,000
May 29, 202411.4711.4711.3811.4711.03362,600
May 28, 202411.5511.5911.4611.4811.042,565,300
May 24, 202411.5411.6311.5211.6111.16293,400
May 23, 202411.4611.4911.4111.4911.05269,800
May 22, 202411.5311.6211.5011.5211.08371,600
May 21, 202411.7511.7711.6811.7711.32233,100
May 20, 202411.7411.7711.7111.7511.30213,700
May 17, 202411.7011.7211.6811.6911.24239,500
May 16, 202411.6211.7111.5911.7111.26330,600
May 15, 202411.5911.6311.5811.6211.17185,400
May 14, 202411.5011.5411.4811.5111.07280,900
May 13, 202411.4111.4711.4111.4511.01268,000
May 10, 202411.3711.3911.3311.3510.91267,100
May 09, 202411.3911.4411.3511.3710.93264,000
May 08, 202411.2411.2811.2211.2710.84314,600
May 07, 202411.2211.2711.1811.2110.78329,600
May 06, 202411.2611.2811.1811.1810.75230,200
May 03, 202411.2411.2611.1811.2210.79248,700
May 02, 202411.0911.1011.0611.0910.66352,900
May 01, 202411.0611.1311.0511.0510.62229,400
Apr 30, 202411.1211.1411.0611.0910.66659,600
Apr 29, 202411.2011.2811.1911.2110.78331,200
Apr 26, 202411.1111.1411.0711.1310.70711,700
Apr 25, 202411.2011.2511.1511.2310.80608,200
Apr 24, 202411.2911.3711.2411.3210.88426,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...