Canada markets close in 2 hours 19 minutes

Orange S.A. (ORAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.20-0.27 (-2.40%)
As of 01:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202211.2511.2911.1711.2011.20479,803
Jul 05, 202211.4711.4811.2911.4811.48819,800
Jul 01, 202211.7311.8311.6811.8311.83513,400
Jun 30, 202211.6611.7911.6311.7711.77444,600
Jun 29, 202211.7711.8011.7111.7211.72483,200
Jun 28, 202211.9411.9411.8011.8511.85675,700
Jun 27, 202211.7511.8211.7211.7611.76666,600
Jun 24, 202211.7211.7911.6811.7911.79577,100
Jun 23, 202211.6711.6811.5511.6411.64645,300
Jun 22, 202211.6211.7711.6011.6311.63927,400
Jun 21, 202211.5311.5611.4711.5411.54676,800
Jun 17, 202211.4611.4911.3411.3711.37960,100
Jun 16, 202211.2811.4811.2811.4311.43987,200
Jun 15, 202211.3211.3911.2011.3611.36855,000
Jun 14, 202211.3311.3711.1611.2111.211,069,900
Jun 13, 202211.3111.3711.2511.2611.261,151,700
Jun 10, 202211.2111.3811.1611.3111.31958,700
Jun 09, 202211.5811.6211.4711.4811.48449,000
Jun 08, 202211.6511.6511.5211.5211.52551,000
Jun 07, 202211.8111.9111.7911.8811.88528,500
Jun 06, 202211.8511.9311.8311.9211.92700,700
Jun 03, 202211.9411.9511.8811.9011.90793,600
Jun 03, 20220.421 Dividend
Jun 02, 202212.3612.4112.2712.4111.99645,000
Jun 01, 202212.4812.4812.3212.4312.01548,900
May 31, 202212.4312.5012.3612.4912.07443,200
May 27, 202212.5612.6012.4712.4812.06412,100
May 26, 202212.5712.6512.5512.6012.17599,600
May 25, 202212.5512.5612.4812.5512.12389,700
May 24, 202212.5012.7112.5012.6912.26679,100
May 23, 202212.3312.4812.3312.4812.06642,000
May 20, 202212.2012.2612.1212.2611.84616,500
May 19, 202212.1212.2412.1112.2111.80434,200
May 18, 202212.2512.2912.1412.1411.73467,700
May 17, 202212.2612.3612.2412.3511.93406,800
May 16, 202212.1212.3612.0812.3611.94735,300
May 13, 202212.0712.1512.0412.1111.70625,200
May 12, 202212.2312.2511.9912.0711.66824,100
May 11, 202212.2612.3512.1112.1211.71857,200
May 10, 202212.3312.3812.2412.3311.91706,900
May 09, 202212.1712.3212.1512.2311.82874,000
May 06, 202212.1712.2612.1012.1811.77746,600
May 05, 202212.2212.2412.0812.1411.73620,500
May 04, 202212.1012.2912.0512.2811.86676,500
May 03, 202212.0012.0511.9712.0311.62502,200
May 02, 202211.8511.8911.7411.8011.40801,600
Apr 29, 202211.9411.9411.7511.7511.35666,000
Apr 28, 202211.8711.9911.8211.9711.56739,100
Apr 27, 202211.9211.9811.8711.9011.50610,300
Apr 26, 202212.0512.1111.9011.9211.52558,300
Apr 25, 202212.0112.0311.8712.0311.62687,900
Apr 22, 202212.0612.0811.9511.9911.58583,100
Apr 21, 202212.1512.1611.9111.9411.53509,400
Apr 20, 202212.1012.1812.0812.1111.70625,200
Apr 19, 202212.1312.1412.0712.1211.71344,500
Apr 18, 202212.2312.2712.1312.1811.77311,300
Apr 14, 202212.1712.2512.1412.2411.82530,300
Apr 13, 202212.1212.1912.0912.1911.78501,800
Apr 12, 202212.0612.1111.9912.0311.62782,800
Apr 11, 202212.0812.1612.0412.0711.66532,700
Apr 08, 202211.9312.0611.9311.9911.58462,200
Apr 07, 202211.9611.9711.8211.9111.51404,600
Apr 06, 202211.7611.9011.7111.8611.46568,800
Apr 05, 202211.6411.7211.6311.6611.26547,100
Apr 04, 202211.7411.8411.7311.8011.40708,600
Apr 01, 202211.9611.9911.8611.9911.58734,700
Mar 31, 202211.8411.9211.8211.8211.42606,900
Mar 30, 202211.9111.9911.8511.9811.57433,700
Mar 29, 202211.9812.0111.9011.9711.56412,600
Mar 28, 202211.9211.9911.8711.9511.54510,600
Mar 25, 202211.7911.9011.7911.8911.49604,400
Mar 24, 202211.7511.8211.7311.8011.40364,600
Mar 23, 202211.6711.7511.6611.7011.30438,600
Mar 22, 202211.7911.8511.7511.8111.41432,500
Mar 21, 202211.7711.7911.6911.7311.33567,500
Mar 18, 202211.6011.6611.5511.6411.25599,200
Mar 17, 202211.7611.8711.7211.8411.44562,400
Mar 16, 202211.6711.7811.5311.6811.281,337,500
Mar 15, 202211.6411.7411.6111.6911.29724,600
Mar 14, 202211.5711.6711.5311.5711.18609,600
Mar 11, 202211.5711.6111.3711.3810.99847,900
Mar 10, 202211.5511.6711.5511.5911.20616,400
Mar 09, 202211.5011.6711.4811.5911.201,634,900
Mar 08, 202211.2611.4511.1311.2610.881,621,000
Mar 07, 202211.1811.2011.0111.0210.651,646,000
Mar 04, 202211.3711.4211.2711.3610.971,085,200
Mar 03, 202211.8311.9111.7511.8211.421,029,300
Mar 02, 202211.8312.0411.8312.0111.601,075,600
Mar 01, 202211.9912.0811.8911.9211.521,064,500
Feb 28, 202212.0412.1612.0112.0811.67892,700
Feb 25, 202212.1712.3112.1712.3011.881,047,600
Feb 24, 202211.9512.0711.7912.0511.641,746,100
Feb 23, 202212.5312.5612.3512.3811.96816,900
Feb 22, 202212.3412.4212.3212.3911.97727,000
Feb 18, 202212.3612.4612.3612.4612.04525,400
Feb 17, 202212.3512.4112.2712.3811.96570,400
Feb 16, 202212.3212.3912.2312.3411.921,099,700
Feb 15, 202212.3312.4012.3012.3211.90452,300
Feb 14, 202212.1712.2712.1112.2611.84781,600
Feb 11, 202212.3212.4212.2412.2611.84931,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...