Canada markets closed

Orange S.A. (ORAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.14-0.04 (-0.39%)
At close: 04:00PM EST
10.14 -0.02 (-0.20%)
After hours: 04:00PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202210.0910.1910.0810.1410.14640,400
Nov 28, 202210.2710.2810.1510.1810.18522,900
Nov 25, 202210.2510.3110.2510.2810.28266,000
Nov 23, 202210.1910.2210.1410.2210.22460,800
Nov 22, 202210.1010.1710.1010.1710.17593,500
Nov 21, 202210.1410.159.859.959.951,921,800
Nov 18, 202210.1310.1710.1010.1410.14699,200
Nov 17, 20229.9510.079.9510.0610.06700,100
Nov 16, 202210.0210.1210.0110.0810.08502,600
Nov 15, 202210.1410.1410.0110.0810.08711,800
Nov 14, 202210.1010.1510.0210.0210.02785,700
Nov 11, 20229.939.999.859.999.99473,300
Nov 10, 20229.949.999.859.959.95667,300
Nov 09, 20229.719.769.669.729.72575,000
Nov 08, 20229.799.879.769.839.83594,800
Nov 07, 20229.699.769.679.769.76548,900
Nov 04, 20229.629.749.589.719.71599,900
Nov 03, 20229.469.479.409.469.46519,100
Nov 02, 20229.639.759.579.609.60714,600
Nov 01, 20229.639.669.529.559.55612,800
Oct 31, 20229.489.549.459.529.52762,000
Oct 28, 20229.499.569.469.539.53577,000
Oct 27, 20229.419.469.349.379.37778,200
Oct 26, 20229.419.509.419.499.49795,900
Oct 25, 20229.169.419.149.339.331,031,000
Oct 24, 20229.319.419.309.399.391,422,000
Oct 21, 20229.169.309.129.269.261,656,700
Oct 20, 20229.189.289.169.199.19991,800
Oct 19, 20229.279.359.229.269.261,084,000
Oct 18, 20229.289.289.169.219.211,219,500
Oct 17, 20229.159.229.149.189.18747,500
Oct 14, 20229.069.078.988.998.99886,000
Oct 13, 20228.909.108.889.069.06966,400
Oct 12, 20228.858.968.818.878.871,010,600
Oct 11, 20228.949.058.918.938.931,297,300
Oct 10, 20228.969.028.928.928.92984,100
Oct 07, 20228.949.008.908.908.901,010,700
Oct 06, 20228.988.998.858.868.86828,600
Oct 05, 20229.169.219.079.159.151,188,700
Oct 04, 20229.369.439.349.429.421,675,900
Oct 03, 20229.209.259.169.229.22873,600
Sept 30, 20229.019.058.958.998.991,178,800
Sept 29, 20228.989.078.949.049.041,301,700
Sept 28, 20229.009.188.989.149.141,047,900
Sept 27, 20229.129.219.039.059.051,757,400
Sept 26, 20229.179.239.119.119.111,509,500
Sept 23, 20229.479.479.349.379.37847,700
Sept 22, 20229.689.699.629.649.64984,600
Sept 21, 20229.649.659.529.549.54832,400
Sept 20, 20229.819.819.709.719.711,248,300
Sept 19, 20229.9810.109.9710.0710.07654,600
Sept 16, 202210.0310.1110.0210.0710.07906,200
Sept 15, 202210.1010.1610.0710.1510.15580,900
Sept 14, 202210.1010.1510.0610.1210.12769,000
Sept 13, 202210.2410.2810.1210.1710.171,028,100
Sept 12, 202210.2610.3610.2510.3010.30692,400
Sept 09, 202210.1410.1710.1010.1310.13569,100
Sept 08, 202210.0310.049.939.999.991,143,900
Sept 07, 202210.0110.109.9710.0910.091,064,900
Sept 06, 202210.0510.119.9910.0310.03899,100
Sept 02, 202210.1310.209.9810.0110.011,260,800
Sept 01, 20229.9810.109.9710.1010.101,079,800
Aug 31, 202210.1010.169.9510.0910.091,332,700
Aug 30, 202210.2210.2210.1410.1910.191,117,400
Aug 29, 202210.1010.2310.0810.2210.22975,800
Aug 26, 202210.0710.079.949.949.94855,000
Aug 25, 202210.1010.1710.0510.1510.15756,400
Aug 24, 202210.0710.1310.0310.1010.10670,300
Aug 23, 202210.2210.2910.2010.2610.26800,100
Aug 22, 202210.2110.3010.2010.3010.301,218,300
Aug 19, 202210.3610.4110.3610.3610.36498,800
Aug 18, 202210.5010.5010.3610.4210.42486,500
Aug 17, 202210.4210.5210.4010.4910.49499,600
Aug 16, 202210.3910.5310.3910.4610.461,093,800
Aug 15, 202210.3110.3410.2610.3310.33609,300
Aug 12, 202210.3410.3810.3010.3410.34353,200
Aug 11, 202210.4210.4310.3410.3410.34536,900
Aug 10, 202210.4210.4410.3410.3610.36855,500
Aug 09, 202210.3410.4110.3010.3010.301,079,500
Aug 08, 202210.2610.2810.1410.1410.14931,500
Aug 05, 202210.1910.2610.1810.2510.25835,300
Aug 04, 202210.0910.1110.0710.1010.10391,100
Aug 03, 202210.0910.1010.0010.0410.04660,900
Aug 02, 202210.3010.3310.1410.1610.16906,800
Aug 01, 202210.2510.2610.1510.1510.15774,300
Jul 29, 202210.0910.2010.0710.1710.17546,300
Jul 28, 202210.0010.119.9410.0710.07981,400
Jul 27, 202210.2510.3410.1810.3310.33707,200
Jul 26, 202210.2910.3310.2510.2810.28809,300
Jul 25, 202210.4310.4910.3910.4410.44981,800
Jul 22, 202210.2710.3510.2310.2810.28929,900
Jul 21, 202210.3810.4710.3410.4610.46561,200
Jul 20, 202210.6010.6110.4810.5010.50866,800
Jul 19, 202210.7510.8110.7010.7110.71633,700
Jul 18, 202210.6710.6810.5410.5610.56977,300
Jul 15, 202210.5810.6310.5510.5810.58387,500
Jul 14, 202210.4010.5510.3810.5210.52733,900
Jul 13, 202210.7010.8010.6710.7410.74602,000
Jul 12, 202210.6810.8010.6710.7410.741,129,700
Jul 11, 202210.6210.6810.6010.6010.60719,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...