Mail

ORAN - Orange S.A.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 02, 2023	12.74	12.89	12.70	12.86	12.39	879,000
May 01, 2023	13.02	13.05	12.98	12.99	12.52	259,700
Apr 28, 2023	13.01	13.07	13.00	13.02	12.54	309,200
Apr 27, 2023	12.97	13.08	12.96	13.08	12.60	482,300
Apr 26, 2023	12.84	12.93	12.84	12.89	12.42	407,900
Apr 25, 2023	12.51	12.57	12.48	12.56	12.10	254,800
Apr 24, 2023	12.64	12.64	12.55	12.57	12.11	339,900
Apr 21, 2023	12.67	12.70	12.63	12.66	12.20	311,100
Apr 20, 2023	12.63	12.65	12.57	12.63	12.17	337,800
Apr 19, 2023	12.62	12.64	12.56	12.60	12.14	493,300
Apr 18, 2023	12.61	12.63	12.56	12.57	12.11	261,300
Apr 17, 2023	12.50	12.51	12.44	12.44	11.99	390,000
Apr 14, 2023	12.48	12.49	12.37	12.48	12.02	552,300
Apr 13, 2023	12.49	12.60	12.49	12.59	12.13	195,600
Apr 12, 2023	12.59	12.64	12.56	12.60	12.14	297,400
Apr 11, 2023	12.51	12.54	12.46	12.51	12.05	348,800
Apr 10, 2023	12.48	12.51	12.40	12.51	12.05	264,000
Apr 06, 2023	12.53	12.60	12.46	12.48	12.02	464,700
Apr 05, 2023	12.34	12.37	12.31	12.34	11.89	302,500
Apr 04, 2023	12.09	12.12	12.06	12.10	11.66	274,200
Apr 03, 2023	11.96	12.05	11.92	12.05	11.61	268,300
Mar 31, 2023	11.98	12.00	11.90	11.93	11.49	329,300
Mar 30, 2023	11.85	11.87	11.80	11.87	11.44	286,900
Mar 29, 2023	11.78	11.81	11.75	11.78	11.35	299,300
Mar 28, 2023	11.80	11.81	11.77	11.81	11.38	379,300
Mar 27, 2023	11.87	11.89	11.76	11.81	11.38	465,200
Mar 24, 2023	11.48	11.57	11.46	11.57	11.15	496,800
Mar 23, 2023	11.87	11.89	11.72	11.74	11.31	359,200
Mar 22, 2023	11.74	11.82	11.71	11.74	11.31	403,400
Mar 21, 2023	11.73	11.76	11.66	11.68	11.25	469,700
Mar 20, 2023	11.45	11.54	11.43	11.53	11.11	561,700
Mar 17, 2023	11.32	11.37	11.29	11.32	10.91	745,200
Mar 16, 2023	11.40	11.43	11.35	11.41	10.99	1,079,900
Mar 15, 2023	11.28	11.46	11.28	11.41	10.99	717,300
Mar 14, 2023	11.54	11.54	11.46	11.54	11.12	414,300
Mar 13, 2023	11.53	11.57	11.48	11.52	11.10	658,500
Mar 10, 2023	11.55	11.62	11.51	11.52	11.10	445,600
Mar 09, 2023	11.47	11.51	11.43	11.46	11.04	370,500
Mar 08, 2023	11.44	11.49	11.42	11.47	11.05	309,200
Mar 07, 2023	11.56	11.56	11.33	11.40	10.98	441,700
Mar 06, 2023	11.59	11.66	11.58	11.66	11.23	341,500
Mar 03, 2023	11.45	11.52	11.43	11.52	11.10	415,200
Mar 02, 2023	11.44	11.48	11.41	11.48	11.06	342,400
Mar 01, 2023	11.54	11.54	11.45	11.50	11.08	286,500
Feb 28, 2023	11.57	11.57	11.45	11.48	11.06	446,900
Feb 27, 2023	11.54	11.59	11.52	11.59	11.17	373,000
Feb 24, 2023	11.45	11.55	11.43	11.54	11.12	361,400
Feb 23, 2023	11.46	11.51	11.42	11.51	11.09	380,800
Feb 22, 2023	11.63	11.66	11.57	11.63	11.21	512,400
Feb 21, 2023	11.51	11.52	11.45	11.49	11.07	414,000
Feb 17, 2023	11.41	11.52	11.37	11.51	11.09	463,700
Feb 16, 2023	11.29	11.42	11.26	11.33	10.92	652,600
Feb 15, 2023	10.66	10.72	10.64	10.68	10.29	531,700
Feb 14, 2023	10.67	10.71	10.63	10.68	10.29	448,400
Feb 13, 2023	10.43	10.47	10.42	10.46	10.08	368,700
Feb 10, 2023	10.31	10.40	10.31	10.38	10.00	291,900
Feb 09, 2023	10.40	10.40	10.26	10.30	9.92	407,500
Feb 08, 2023	10.39	10.40	10.33	10.37	9.99	328,100
Feb 07, 2023	10.25	10.30	10.21	10.27	9.90	517,300
Feb 06, 2023	10.35	10.35	10.27	10.32	9.94	388,300
Feb 03, 2023	10.57	10.58	10.39	10.40	10.02	607,100
Feb 02, 2023	10.58	10.61	10.53	10.61	10.22	693,100
Feb 01, 2023	10.54	10.71	10.53	10.70	10.31	533,600
Jan 31, 2023	10.53	10.61	10.51	10.60	10.21	575,800
Jan 30, 2023	10.47	10.52	10.47	10.50	10.12	662,900
Jan 27, 2023	10.35	10.40	10.33	10.40	10.02	338,000
Jan 26, 2023	10.45	10.47	10.41	10.46	10.08	436,200
Jan 25, 2023	10.43	10.54	10.42	10.53	10.15	571,200
Jan 24, 2023	10.44	10.55	10.42	10.52	10.14	527,500
Jan 23, 2023	10.45	10.48	10.42	10.47	10.09	296,400
Jan 20, 2023	10.44	10.50	10.40	10.50	10.12	340,200
Jan 19, 2023	10.35	10.41	10.29	10.38	10.00	415,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...