Canada markets open in 3 hours 2 minutes

Orange S.A. (ORAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.80-0.07 (-0.64%)
At close: 04:00PM EDT
10.93 +0.13 (+1.20%)
Pre-Market: 06:12AM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202410.7510.8410.7310.8010.80410,800
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
Apr 23, 202411.7611.8411.6311.6511.20419,900
Apr 22, 202411.7011.8011.6911.7811.33481,500
Apr 19, 202411.5211.5811.4911.5111.07276,400
Apr 18, 202411.2911.3711.2911.3510.91333,100
Apr 17, 202411.2411.2611.1611.1810.75385,500
Apr 16, 202411.0211.1111.0111.0410.621,725,700
Apr 15, 202411.0611.0710.9811.0110.59280,800
Apr 12, 202411.0811.1411.0311.0310.61264,700
Apr 11, 202411.2111.2211.0811.1310.70294,100
Apr 10, 202411.2911.2911.1411.1710.74260,400
Apr 09, 202411.4911.5111.4111.4811.04381,900
Apr 08, 202411.4911.5611.4511.5211.08472,400
Apr 05, 202411.5911.6011.5211.5211.08246,400
Apr 04, 202411.7811.8111.6611.6911.24197,000
Apr 03, 202411.7411.7611.6911.7311.28309,300
Apr 02, 202411.7011.7411.6611.7011.25190,200
Apr 01, 202411.6011.7411.5311.7111.26167,800
Mar 28, 202411.7111.7711.7111.7711.32291,500
Mar 27, 202411.6711.7511.6311.6611.21262,600
Mar 26, 202411.5311.5511.4211.4210.98568,100
Mar 25, 202411.5511.6111.5011.5011.06315,500
Mar 22, 202411.5411.5411.4311.4611.02288,800
Mar 21, 202411.4911.5211.4011.4010.96264,600
Mar 20, 202411.4711.6011.4511.6011.15260,900
Mar 19, 202411.5611.5811.4911.5111.07272,500
Mar 18, 202411.5911.5911.4911.5211.08322,200
Mar 15, 202411.5411.5511.4611.4811.04656,100
Mar 14, 202411.4411.4511.3611.3810.94287,800
Mar 13, 202411.4011.4711.3911.3910.95790,800
Mar 12, 202411.5611.5611.3811.4310.99733,100
Mar 11, 202411.6411.6511.6011.6011.15265,800
Mar 08, 202411.5011.6411.5011.6411.19193,500
Mar 07, 202411.6511.6711.5011.5011.06281,200
Mar 06, 202411.5511.5711.5011.5211.08166,500
Mar 05, 202411.4411.5511.4311.5211.08252,700
Mar 04, 202411.4511.5311.4311.5011.06352,000
Mar 01, 202411.5011.5211.4511.5211.08215,500
Feb 29, 202411.5811.6111.4811.5011.06258,900
Feb 28, 202411.6111.6311.5811.5811.13187,100
Feb 27, 202411.6211.7111.6211.6911.24208,900
Feb 26, 202411.6311.6511.6111.6311.18204,900
Feb 23, 202411.5511.6911.5311.6911.24209,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...