Canada Markets open in 8 hrs 3 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 202211.3511.3911.1911.3611.361,592,600
Jan. 21, 202211.1511.2211.1211.1611.16949,600
Jan. 20, 202211.2911.3011.1511.1611.16671,700
Jan. 19, 202211.2811.3511.2311.3311.33916,300
Jan. 18, 202211.2711.3211.2411.3011.301,115,200
Jan. 14, 202211.3511.4111.3511.4111.41922,600
Jan. 13, 202211.2911.3411.2711.3111.31812,100
Jan. 12, 202211.0911.1911.0811.1811.18481,800
Jan. 11, 202210.9811.0710.9411.0711.07677,900
Jan. 10, 202210.9110.9610.8810.9310.931,076,700
Jan. 07, 202210.7010.7710.6710.7410.74692,000
Jan. 06, 202210.6710.6910.6010.6610.66907,500
Jan. 05, 202210.7210.7510.5910.6010.60709,300
Jan. 04, 202210.6910.7710.6810.6910.69799,400
Jan. 03, 202210.6910.7010.6210.6810.68934,400
Dec. 31, 202110.5610.5910.4910.5510.551,595,600
Dec. 30, 202110.6710.6910.6210.6510.65741,800
Dec. 29, 202110.6610.7010.6610.6610.66691,700
Dec. 28, 202110.6510.6810.6210.6510.65814,900
Dec. 27, 202110.5910.6510.5710.6310.63829,200
Dec. 23, 202110.6010.6410.5510.5510.551,423,800
Dec. 22, 202110.5110.6210.5010.6210.621,450,700
Dec. 21, 202110.4510.5410.4310.5310.534,202,000
Dec. 20, 202110.3410.4310.3110.4110.411,872,800
Dec. 17, 202110.4310.4710.4110.4410.441,572,800
Dec. 16, 202110.3310.4010.3310.3810.38955,100
Dec. 15, 202110.2810.3210.2210.2910.291,506,500
Dec. 14, 202110.2910.3710.2910.3110.311,766,300
Dec. 13, 202110.0910.2110.0610.2110.211,513,800
Dec. 10, 202110.0010.079.9810.0410.041,319,300
Dec. 09, 202110.0210.029.859.919.911,648,300
Dec. 09, 20210.33819 Dividend
Dec. 08, 202110.3610.4010.3410.3610.021,163,100
Dec. 07, 202110.4310.4410.3110.329.981,068,700
Dec. 06, 202110.3710.4710.3210.3610.021,454,100
Dec. 03, 202110.3010.3310.2810.339.991,494,100
Dec. 02, 202110.5010.5410.4510.4710.131,436,800
Dec. 01, 202110.8710.8910.6610.6610.311,158,900
Nov. 30, 202110.7910.7910.6310.7210.371,623,400
Nov. 29, 202110.8410.8610.7610.7910.441,206,100
Nov. 26, 202110.8910.9510.8510.8710.521,076,500
Nov. 24, 202111.1011.1611.0611.0910.73538,600
Nov. 23, 202111.1211.2111.1011.2010.83804,400
Nov. 22, 202111.0111.1210.9811.0510.69676,600
Nov. 19, 202110.9710.9710.8710.9010.542,397,800
Nov. 18, 202111.1311.1911.0911.1110.751,437,300
Nov. 17, 202111.0611.0911.0311.0610.701,173,100
Nov. 16, 202111.2411.2511.1011.1110.75787,900
Nov. 15, 202111.2911.3011.2211.2210.85459,600
Nov. 12, 202111.2911.3011.2711.2910.92882,100
Nov. 11, 202111.3111.3511.2811.3110.941,260,500
Nov. 10, 202111.3811.4111.3011.3110.94549,900
Nov. 09, 202111.2311.2811.1911.2610.891,385,000
Nov. 08, 202111.1611.1711.1311.1510.79447,400
Nov. 05, 202111.0711.1711.0711.1410.781,021,600
Nov. 04, 202111.0011.0010.9310.9910.63732,500
Nov. 03, 202111.0111.1311.0011.0910.73901,500
Nov. 02, 202111.1011.1011.0211.0710.71643,500
Nov. 01, 202111.0911.1311.0711.1110.751,093,700
Oct. 29, 202110.9410.9710.9010.9110.55444,900
Oct. 28, 202111.0311.0610.9811.0610.70727,800
Oct. 27, 202111.0311.0710.9811.0210.66836,000
Oct. 26, 202110.8811.0210.8210.9710.611,300,300
Oct. 25, 202111.1811.1811.1311.1510.79597,100
Oct. 22, 202111.2811.3311.2411.2810.91532,600
Oct. 21, 202111.2411.2811.1911.1910.82611,400
Oct. 20, 202111.1011.1911.0911.1710.81539,400
Oct. 19, 202110.9811.0310.9810.9910.63523,600
Oct. 18, 202111.0311.0510.9711.0410.68560,000
Oct. 15, 202111.0711.1411.0511.0810.72491,000
Oct. 14, 202111.0211.0510.9911.0210.66579,700
Oct. 13, 202110.9010.9510.8610.9510.59484,300
Oct. 12, 202110.9010.9310.8510.9010.54455,900
Oct. 11, 202110.9510.9710.9010.9110.55522,000
Oct. 08, 202110.9610.9910.9310.9510.59381,700
Oct. 07, 202110.9811.0110.8910.9110.55851,000
Oct. 06, 202110.8610.8810.7810.8810.52670,500
Oct. 05, 202110.9610.9710.9010.9110.55863,100
Oct. 04, 202110.8410.9610.8410.9310.571,058,100
Oct. 01, 202110.8010.8210.7310.7810.431,054,000
Sep. 30, 202110.8610.8810.7910.8310.48977,000
Sep. 29, 202110.9410.9710.8810.9010.541,841,300
Sep. 28, 202111.1011.1011.0011.0010.64496,300
Sep. 27, 202111.1111.1411.0711.1010.74545,800
Sep. 24, 202110.9510.9810.9410.9510.59595,800
Sep. 23, 202111.0011.0110.9710.9910.63636,000
Sep. 22, 202111.0211.0610.9710.9910.63782,800
Sep. 21, 202110.9510.9810.8910.9010.54627,200
Sep. 20, 202110.8610.9110.8210.9110.55998,800
Sep. 17, 202111.1111.1210.9911.0110.651,026,000
Sep. 16, 202111.0411.0410.9711.0210.661,105,800
Sep. 15, 202111.1111.1411.0611.1110.75576,700
Sep. 14, 202111.1811.1911.0811.1010.74572,800
Sep. 13, 202111.1011.1711.1011.1310.77504,900
Sep. 10, 202111.1011.1111.0311.0310.67661,500
Sep. 09, 202111.2011.2411.1711.1710.81610,200
Sep. 08, 202111.2511.3011.2511.2710.90516,400
Sep. 07, 202111.3011.3111.2511.2910.92575,700
Sep. 03, 202111.3511.3811.3011.3610.99585,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...