STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

U.S. service sector index at 2-year low, employment shrinks: ISM survey

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	11.25	11.29	11.17	11.20	11.20	479,803
Jul 05, 2022	11.47	11.48	11.29	11.48	11.48	819,800
Jul 01, 2022	11.73	11.83	11.68	11.83	11.83	513,400
Jun 30, 2022	11.66	11.79	11.63	11.77	11.77	444,600
Jun 29, 2022	11.77	11.80	11.71	11.72	11.72	483,200
Jun 28, 2022	11.94	11.94	11.80	11.85	11.85	675,700
Jun 27, 2022	11.75	11.82	11.72	11.76	11.76	666,600
Jun 24, 2022	11.72	11.79	11.68	11.79	11.79	577,100
Jun 23, 2022	11.67	11.68	11.55	11.64	11.64	645,300
Jun 22, 2022	11.62	11.77	11.60	11.63	11.63	927,400
Jun 21, 2022	11.53	11.56	11.47	11.54	11.54	676,800
Jun 17, 2022	11.46	11.49	11.34	11.37	11.37	960,100
Jun 16, 2022	11.28	11.48	11.28	11.43	11.43	987,200
Jun 15, 2022	11.32	11.39	11.20	11.36	11.36	855,000
Jun 14, 2022	11.33	11.37	11.16	11.21	11.21	1,069,900
Jun 13, 2022	11.31	11.37	11.25	11.26	11.26	1,151,700
Jun 10, 2022	11.21	11.38	11.16	11.31	11.31	958,700
Jun 09, 2022	11.58	11.62	11.47	11.48	11.48	449,000
Jun 08, 2022	11.65	11.65	11.52	11.52	11.52	551,000
Jun 07, 2022	11.81	11.91	11.79	11.88	11.88	528,500
Jun 06, 2022	11.85	11.93	11.83	11.92	11.92	700,700
Jun 03, 2022	11.94	11.95	11.88	11.90	11.90	793,600
Jun 03, 2022	0.421 Dividend
Jun 02, 2022	12.36	12.41	12.27	12.41	11.99	645,000
Jun 01, 2022	12.48	12.48	12.32	12.43	12.01	548,900
May 31, 2022	12.43	12.50	12.36	12.49	12.07	443,200
May 27, 2022	12.56	12.60	12.47	12.48	12.06	412,100
May 26, 2022	12.57	12.65	12.55	12.60	12.17	599,600
May 25, 2022	12.55	12.56	12.48	12.55	12.12	389,700
May 24, 2022	12.50	12.71	12.50	12.69	12.26	679,100
May 23, 2022	12.33	12.48	12.33	12.48	12.06	642,000
May 20, 2022	12.20	12.26	12.12	12.26	11.84	616,500
May 19, 2022	12.12	12.24	12.11	12.21	11.80	434,200
May 18, 2022	12.25	12.29	12.14	12.14	11.73	467,700
May 17, 2022	12.26	12.36	12.24	12.35	11.93	406,800
May 16, 2022	12.12	12.36	12.08	12.36	11.94	735,300
May 13, 2022	12.07	12.15	12.04	12.11	11.70	625,200
May 12, 2022	12.23	12.25	11.99	12.07	11.66	824,100
May 11, 2022	12.26	12.35	12.11	12.12	11.71	857,200
May 10, 2022	12.33	12.38	12.24	12.33	11.91	706,900
May 09, 2022	12.17	12.32	12.15	12.23	11.82	874,000
May 06, 2022	12.17	12.26	12.10	12.18	11.77	746,600
May 05, 2022	12.22	12.24	12.08	12.14	11.73	620,500
May 04, 2022	12.10	12.29	12.05	12.28	11.86	676,500
May 03, 2022	12.00	12.05	11.97	12.03	11.62	502,200
May 02, 2022	11.85	11.89	11.74	11.80	11.40	801,600
Apr 29, 2022	11.94	11.94	11.75	11.75	11.35	666,000
Apr 28, 2022	11.87	11.99	11.82	11.97	11.56	739,100
Apr 27, 2022	11.92	11.98	11.87	11.90	11.50	610,300
Apr 26, 2022	12.05	12.11	11.90	11.92	11.52	558,300
Apr 25, 2022	12.01	12.03	11.87	12.03	11.62	687,900
Apr 22, 2022	12.06	12.08	11.95	11.99	11.58	583,100
Apr 21, 2022	12.15	12.16	11.91	11.94	11.53	509,400
Apr 20, 2022	12.10	12.18	12.08	12.11	11.70	625,200
Apr 19, 2022	12.13	12.14	12.07	12.12	11.71	344,500
Apr 18, 2022	12.23	12.27	12.13	12.18	11.77	311,300
Apr 14, 2022	12.17	12.25	12.14	12.24	11.82	530,300
Apr 13, 2022	12.12	12.19	12.09	12.19	11.78	501,800
Apr 12, 2022	12.06	12.11	11.99	12.03	11.62	782,800
Apr 11, 2022	12.08	12.16	12.04	12.07	11.66	532,700
Apr 08, 2022	11.93	12.06	11.93	11.99	11.58	462,200
Apr 07, 2022	11.96	11.97	11.82	11.91	11.51	404,600
Apr 06, 2022	11.76	11.90	11.71	11.86	11.46	568,800
Apr 05, 2022	11.64	11.72	11.63	11.66	11.26	547,100
Apr 04, 2022	11.74	11.84	11.73	11.80	11.40	708,600
Apr 01, 2022	11.96	11.99	11.86	11.99	11.58	734,700
Mar 31, 2022	11.84	11.92	11.82	11.82	11.42	606,900
Mar 30, 2022	11.91	11.99	11.85	11.98	11.57	433,700
Mar 29, 2022	11.98	12.01	11.90	11.97	11.56	412,600
Mar 28, 2022	11.92	11.99	11.87	11.95	11.54	510,600
Mar 25, 2022	11.79	11.90	11.79	11.89	11.49	604,400
Mar 24, 2022	11.75	11.82	11.73	11.80	11.40	364,600
Mar 23, 2022	11.67	11.75	11.66	11.70	11.30	438,600
Mar 22, 2022	11.79	11.85	11.75	11.81	11.41	432,500
Mar 21, 2022	11.77	11.79	11.69	11.73	11.33	567,500
Mar 18, 2022	11.60	11.66	11.55	11.64	11.25	599,200
Mar 17, 2022	11.76	11.87	11.72	11.84	11.44	562,400
Mar 16, 2022	11.67	11.78	11.53	11.68	11.28	1,337,500
Mar 15, 2022	11.64	11.74	11.61	11.69	11.29	724,600
Mar 14, 2022	11.57	11.67	11.53	11.57	11.18	609,600
Mar 11, 2022	11.57	11.61	11.37	11.38	10.99	847,900
Mar 10, 2022	11.55	11.67	11.55	11.59	11.20	616,400
Mar 09, 2022	11.50	11.67	11.48	11.59	11.20	1,634,900
Mar 08, 2022	11.26	11.45	11.13	11.26	10.88	1,621,000
Mar 07, 2022	11.18	11.20	11.01	11.02	10.65	1,646,000
Mar 04, 2022	11.37	11.42	11.27	11.36	10.97	1,085,200
Mar 03, 2022	11.83	11.91	11.75	11.82	11.42	1,029,300
Mar 02, 2022	11.83	12.04	11.83	12.01	11.60	1,075,600
Mar 01, 2022	11.99	12.08	11.89	11.92	11.52	1,064,500
Feb 28, 2022	12.04	12.16	12.01	12.08	11.67	892,700
Feb 25, 2022	12.17	12.31	12.17	12.30	11.88	1,047,600
Feb 24, 2022	11.95	12.07	11.79	12.05	11.64	1,746,100
Feb 23, 2022	12.53	12.56	12.35	12.38	11.96	816,900
Feb 22, 2022	12.34	12.42	12.32	12.39	11.97	727,000
Feb 18, 2022	12.36	12.46	12.36	12.46	12.04	525,400
Feb 17, 2022	12.35	12.41	12.27	12.38	11.96	570,400
Feb 16, 2022	12.32	12.39	12.23	12.34	11.92	1,099,700
Feb 15, 2022	12.33	12.40	12.30	12.32	11.90	452,300
Feb 14, 2022	12.17	12.27	12.11	12.26	11.84	781,600
Feb 11, 2022	12.32	12.42	12.24	12.26	11.84	931,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,637.33-196.83(-1.05%)

S&P 5003,826.63-4.76(-0.12%)

DOW30,865.79-102.03(-0.33%)

CAD/USD0.7660-0.0014(-0.19%)

CRUDE OIL97.49-2.01(-2.02%)

BTC-CAD26,432.40+545.51(+2.11%)

STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

Orange S.A. (ORAN)

S&P/TSX
18,637.33
-196.83(-1.05%)

S&P 500
3,826.63
-4.76(-0.12%)

DOW
30,865.79
-102.03(-0.33%)

CAD/USD
0.7660
-0.0014(-0.19%)

CRUDE OIL
97.49
-2.01(-2.02%)

BTC-CAD
26,432.40
+545.51(+2.11%)