ORAN - Orange S.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202311.3711.3911.3311.3511.35315,900
Jun 08, 202311.3911.4711.3811.4511.45286,500
Jun 07, 202311.5211.5511.4511.4811.48334,600
Jun 06, 202311.4211.4611.4011.4511.45431,700
Jun 05, 202311.5811.6611.5411.5511.55505,000
Jun 02, 202311.5411.6111.4511.4611.46465,100
Jun 01, 202311.6211.7111.5911.6711.67405,400
Jun 01, 20230.439 Dividend
May 31, 202311.9412.0311.9112.0311.59313,800
May 30, 202312.0612.0611.9312.0111.57451,800
May 26, 202312.1512.1912.1212.1611.72386,000
May 25, 202312.1612.2512.1212.2411.79384,800
May 24, 202312.4012.4112.3612.3911.94451,000
May 23, 202312.4212.4812.3912.4111.96326,900
May 22, 202312.4112.4412.3512.3811.93324,400
May 19, 202312.1512.2412.1512.1811.74425,300
May 18, 202312.2512.2712.1212.1911.75447,700
May 17, 202312.4612.4612.3312.3911.94321,400
May 16, 202312.5412.5412.4812.4912.03467,600
May 15, 202312.5912.5912.5512.5712.11226,800
May 12, 202312.5512.5812.5312.5712.11214,500
May 11, 202312.6112.6612.5612.6412.18243,100
May 10, 202312.7912.8012.7212.7912.32470,900
May 09, 202312.8712.8912.7912.8212.35754,400
May 08, 202312.9412.9412.8612.9012.43201,800
May 05, 202312.8512.8912.8012.8912.42329,600
May 04, 202312.9112.9312.8612.9312.46434,800
May 03, 202312.9513.0112.9312.9612.49358,700
May 02, 202312.7412.8912.7012.8612.39879,000
May 01, 202313.0213.0512.9812.9912.52259,700
Apr 28, 202313.0113.0713.0013.0212.54309,200
Apr 27, 202312.9713.0812.9613.0812.60482,300
Apr 26, 202312.8412.9312.8412.8912.42407,900
Apr 25, 202312.5112.5712.4812.5612.10254,800
Apr 24, 202312.6412.6412.5512.5712.11339,900
Apr 21, 202312.6712.7012.6312.6612.20311,100
Apr 20, 202312.6312.6512.5712.6312.17337,800
Apr 19, 202312.6212.6412.5612.6012.14493,300
Apr 18, 202312.6112.6312.5612.5712.11261,300
Apr 17, 202312.5012.5112.4412.4411.99390,000
Apr 14, 202312.4812.4912.3712.4812.02552,300
Apr 13, 202312.4912.6012.4912.5912.13195,600
Apr 12, 202312.5912.6412.5612.6012.14297,400
Apr 11, 202312.5112.5412.4612.5112.05348,800
Apr 10, 202312.4812.5112.4012.5112.05264,000
Apr 06, 202312.5312.6012.4612.4812.02464,700
Apr 05, 202312.3412.3712.3112.3411.89302,500
Apr 04, 202312.0912.1212.0612.1011.66274,200
Apr 03, 202311.9612.0511.9212.0511.61268,300
Mar 31, 202311.9812.0011.9011.9311.49329,300
Mar 30, 202311.8511.8711.8011.8711.44286,900
Mar 29, 202311.7811.8111.7511.7811.35299,300
Mar 28, 202311.8011.8111.7711.8111.38379,300
Mar 27, 202311.8711.8911.7611.8111.38465,200
Mar 24, 202311.4811.5711.4611.5711.15496,800
Mar 23, 202311.8711.8911.7211.7411.31359,200
Mar 22, 202311.7411.8211.7111.7411.31403,400
Mar 21, 202311.7311.7611.6611.6811.25469,700
Mar 20, 202311.4511.5411.4311.5311.11561,700
Mar 17, 202311.3211.3711.2911.3210.91745,200
Mar 16, 202311.4011.4311.3511.4110.991,079,900
Mar 15, 202311.2811.4611.2811.4110.99717,300
Mar 14, 202311.5411.5411.4611.5411.12414,300
Mar 13, 202311.5311.5711.4811.5211.10658,500
Mar 10, 202311.5511.6211.5111.5211.10445,600
Mar 09, 202311.4711.5111.4311.4611.04370,500
Mar 08, 202311.4411.4911.4211.4711.05309,200
Mar 07, 202311.5611.5611.3311.4010.98441,700
Mar 06, 202311.5911.6611.5811.6611.23341,500
Mar 03, 202311.4511.5211.4311.5211.10415,200
Mar 02, 202311.4411.4811.4111.4811.06342,400
Mar 01, 202311.5411.5411.4511.5011.08286,500
Feb 28, 202311.5711.5711.4511.4811.06446,900
Feb 27, 202311.5411.5911.5211.5911.17373,000
Feb 24, 202311.4511.5511.4311.5411.12361,400
Feb 23, 202311.4611.5111.4211.5111.09380,800
Feb 22, 202311.6311.6611.5711.6311.21512,400
Feb 21, 202311.5111.5211.4511.4911.07414,000
Feb 17, 202311.4111.5211.3711.5111.09463,700
Feb 16, 202311.2911.4211.2611.3310.92652,600
Feb 15, 202310.6610.7210.6410.6810.29531,700
Feb 14, 202310.6710.7110.6310.6810.29448,400
Feb 13, 202310.4310.4710.4210.4610.08368,700
Feb 10, 202310.3110.4010.3110.3810.00291,900
Feb 09, 202310.4010.4010.2610.309.92407,500
Feb 08, 202310.3910.4010.3310.379.99328,100
Feb 07, 202310.2510.3010.2110.279.90517,300
Feb 06, 202310.3510.3510.2710.329.94388,300
Feb 03, 202310.5710.5810.3910.4010.02607,100
Feb 02, 202310.5810.6110.5310.6110.22693,100
Feb 01, 202310.5410.7110.5310.7010.31533,600
Jan 31, 202310.5310.6110.5110.6010.21575,800
Jan 30, 202310.4710.5210.4710.5010.12662,900
Jan 27, 202310.3510.4010.3310.4010.02338,000
Jan 26, 202310.4510.4710.4110.4610.08436,200
Jan 25, 202310.4310.5410.4210.5310.15571,200
Jan 24, 202310.4410.5510.4210.5210.14527,500
Jan 23, 202310.4510.4810.4210.4710.09296,400
Jan 20, 202310.4410.5010.4010.5010.12340,200
Jan 19, 202310.3510.4110.2910.3810.00415,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...