Mail

Canada Markets open in 8 hrs 3 mins

S&P/TSX
20,571.30
-50.10(-0.24%)
S&P 500
4,410.13
+12.19(+0.28%)
DOW
34,364.50
+99.10(+0.29%)
CAD/USD
0.7947
-0.0052(-0.6517%)
CRUDE OIL
undefined(0)
BTC-CAD
45,524.81
+671.38(+1.50%)

Orange S.A. (ORAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.36

+0.20

(+1.79%)

At close: 03:59PM EST

11.33

-0.03

(-0.25%)

After hours:

04:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	-	-	-	-	-	-
Jan. 24, 2022	11.35	11.39	11.19	11.36	11.36	1,592,600
Jan. 21, 2022	11.15	11.22	11.12	11.16	11.16	949,600
Jan. 20, 2022	11.29	11.30	11.15	11.16	11.16	671,700
Jan. 19, 2022	11.28	11.35	11.23	11.33	11.33	916,300
Jan. 18, 2022	11.27	11.32	11.24	11.30	11.30	1,115,200
Jan. 14, 2022	11.35	11.41	11.35	11.41	11.41	922,600
Jan. 13, 2022	11.29	11.34	11.27	11.31	11.31	812,100
Jan. 12, 2022	11.09	11.19	11.08	11.18	11.18	481,800
Jan. 11, 2022	10.98	11.07	10.94	11.07	11.07	677,900
Jan. 10, 2022	10.91	10.96	10.88	10.93	10.93	1,076,700
Jan. 07, 2022	10.70	10.77	10.67	10.74	10.74	692,000
Jan. 06, 2022	10.67	10.69	10.60	10.66	10.66	907,500
Jan. 05, 2022	10.72	10.75	10.59	10.60	10.60	709,300
Jan. 04, 2022	10.69	10.77	10.68	10.69	10.69	799,400
Jan. 03, 2022	10.69	10.70	10.62	10.68	10.68	934,400
Dec. 31, 2021	10.56	10.59	10.49	10.55	10.55	1,595,600
Dec. 30, 2021	10.67	10.69	10.62	10.65	10.65	741,800
Dec. 29, 2021	10.66	10.70	10.66	10.66	10.66	691,700
Dec. 28, 2021	10.65	10.68	10.62	10.65	10.65	814,900
Dec. 27, 2021	10.59	10.65	10.57	10.63	10.63	829,200
Dec. 23, 2021	10.60	10.64	10.55	10.55	10.55	1,423,800
Dec. 22, 2021	10.51	10.62	10.50	10.62	10.62	1,450,700
Dec. 21, 2021	10.45	10.54	10.43	10.53	10.53	4,202,000
Dec. 20, 2021	10.34	10.43	10.31	10.41	10.41	1,872,800
Dec. 17, 2021	10.43	10.47	10.41	10.44	10.44	1,572,800
Dec. 16, 2021	10.33	10.40	10.33	10.38	10.38	955,100
Dec. 15, 2021	10.28	10.32	10.22	10.29	10.29	1,506,500
Dec. 14, 2021	10.29	10.37	10.29	10.31	10.31	1,766,300
Dec. 13, 2021	10.09	10.21	10.06	10.21	10.21	1,513,800
Dec. 10, 2021	10.00	10.07	9.98	10.04	10.04	1,319,300
Dec. 09, 2021	10.02	10.02	9.85	9.91	9.91	1,648,300
Dec. 09, 2021	0.33819 Dividend
Dec. 08, 2021	10.36	10.40	10.34	10.36	10.02	1,163,100
Dec. 07, 2021	10.43	10.44	10.31	10.32	9.98	1,068,700
Dec. 06, 2021	10.37	10.47	10.32	10.36	10.02	1,454,100
Dec. 03, 2021	10.30	10.33	10.28	10.33	9.99	1,494,100
Dec. 02, 2021	10.50	10.54	10.45	10.47	10.13	1,436,800
Dec. 01, 2021	10.87	10.89	10.66	10.66	10.31	1,158,900
Nov. 30, 2021	10.79	10.79	10.63	10.72	10.37	1,623,400
Nov. 29, 2021	10.84	10.86	10.76	10.79	10.44	1,206,100
Nov. 26, 2021	10.89	10.95	10.85	10.87	10.52	1,076,500
Nov. 24, 2021	11.10	11.16	11.06	11.09	10.73	538,600
Nov. 23, 2021	11.12	11.21	11.10	11.20	10.83	804,400
Nov. 22, 2021	11.01	11.12	10.98	11.05	10.69	676,600
Nov. 19, 2021	10.97	10.97	10.87	10.90	10.54	2,397,800
Nov. 18, 2021	11.13	11.19	11.09	11.11	10.75	1,437,300
Nov. 17, 2021	11.06	11.09	11.03	11.06	10.70	1,173,100
Nov. 16, 2021	11.24	11.25	11.10	11.11	10.75	787,900
Nov. 15, 2021	11.29	11.30	11.22	11.22	10.85	459,600
Nov. 12, 2021	11.29	11.30	11.27	11.29	10.92	882,100
Nov. 11, 2021	11.31	11.35	11.28	11.31	10.94	1,260,500
Nov. 10, 2021	11.38	11.41	11.30	11.31	10.94	549,900
Nov. 09, 2021	11.23	11.28	11.19	11.26	10.89	1,385,000
Nov. 08, 2021	11.16	11.17	11.13	11.15	10.79	447,400
Nov. 05, 2021	11.07	11.17	11.07	11.14	10.78	1,021,600
Nov. 04, 2021	11.00	11.00	10.93	10.99	10.63	732,500
Nov. 03, 2021	11.01	11.13	11.00	11.09	10.73	901,500
Nov. 02, 2021	11.10	11.10	11.02	11.07	10.71	643,500
Nov. 01, 2021	11.09	11.13	11.07	11.11	10.75	1,093,700
Oct. 29, 2021	10.94	10.97	10.90	10.91	10.55	444,900
Oct. 28, 2021	11.03	11.06	10.98	11.06	10.70	727,800
Oct. 27, 2021	11.03	11.07	10.98	11.02	10.66	836,000
Oct. 26, 2021	10.88	11.02	10.82	10.97	10.61	1,300,300
Oct. 25, 2021	11.18	11.18	11.13	11.15	10.79	597,100
Oct. 22, 2021	11.28	11.33	11.24	11.28	10.91	532,600
Oct. 21, 2021	11.24	11.28	11.19	11.19	10.82	611,400
Oct. 20, 2021	11.10	11.19	11.09	11.17	10.81	539,400
Oct. 19, 2021	10.98	11.03	10.98	10.99	10.63	523,600
Oct. 18, 2021	11.03	11.05	10.97	11.04	10.68	560,000
Oct. 15, 2021	11.07	11.14	11.05	11.08	10.72	491,000
Oct. 14, 2021	11.02	11.05	10.99	11.02	10.66	579,700
Oct. 13, 2021	10.90	10.95	10.86	10.95	10.59	484,300
Oct. 12, 2021	10.90	10.93	10.85	10.90	10.54	455,900
Oct. 11, 2021	10.95	10.97	10.90	10.91	10.55	522,000
Oct. 08, 2021	10.96	10.99	10.93	10.95	10.59	381,700
Oct. 07, 2021	10.98	11.01	10.89	10.91	10.55	851,000
Oct. 06, 2021	10.86	10.88	10.78	10.88	10.52	670,500
Oct. 05, 2021	10.96	10.97	10.90	10.91	10.55	863,100
Oct. 04, 2021	10.84	10.96	10.84	10.93	10.57	1,058,100
Oct. 01, 2021	10.80	10.82	10.73	10.78	10.43	1,054,000
Sep. 30, 2021	10.86	10.88	10.79	10.83	10.48	977,000
Sep. 29, 2021	10.94	10.97	10.88	10.90	10.54	1,841,300
Sep. 28, 2021	11.10	11.10	11.00	11.00	10.64	496,300
Sep. 27, 2021	11.11	11.14	11.07	11.10	10.74	545,800
Sep. 24, 2021	10.95	10.98	10.94	10.95	10.59	595,800
Sep. 23, 2021	11.00	11.01	10.97	10.99	10.63	636,000
Sep. 22, 2021	11.02	11.06	10.97	10.99	10.63	782,800
Sep. 21, 2021	10.95	10.98	10.89	10.90	10.54	627,200
Sep. 20, 2021	10.86	10.91	10.82	10.91	10.55	998,800
Sep. 17, 2021	11.11	11.12	10.99	11.01	10.65	1,026,000
Sep. 16, 2021	11.04	11.04	10.97	11.02	10.66	1,105,800
Sep. 15, 2021	11.11	11.14	11.06	11.11	10.75	576,700
Sep. 14, 2021	11.18	11.19	11.08	11.10	10.74	572,800
Sep. 13, 2021	11.10	11.17	11.10	11.13	10.77	504,900
Sep. 10, 2021	11.10	11.11	11.03	11.03	10.67	661,500
Sep. 09, 2021	11.20	11.24	11.17	11.17	10.81	610,200
Sep. 08, 2021	11.25	11.30	11.25	11.27	10.90	516,400
Sep. 07, 2021	11.30	11.31	11.25	11.29	10.92	575,700
Sep. 03, 2021	11.35	11.38	11.30	11.36	10.99	585,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...