Australia markets open in 2 hours 7 minutes

Orange S.A. (ORAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.35+0.17 (+1.52%)
At close: 04:00PM EDT
11.35 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.2911.3611.2911.3511.35333,137
17 Apr 202411.2411.2611.1611.1811.18385,500
16 Apr 202411.0211.1111.0111.0411.041,725,700
15 Apr 202411.0611.0710.9811.0111.01280,800
12 Apr 202411.0811.1411.0311.0311.03264,700
11 Apr 202411.2111.2211.0811.1311.13294,100
10 Apr 202411.2911.2911.1411.1711.17260,400
09 Apr 202411.4911.5111.4111.4811.48381,900
08 Apr 202411.4911.5611.4511.5211.52472,400
05 Apr 202411.5911.6011.5211.5211.52246,400
04 Apr 202411.7811.8111.6611.6911.69197,000
03 Apr 202411.7411.7611.6911.7311.73309,300
02 Apr 202411.7011.7411.6611.7011.70190,200
01 Apr 202411.6011.7411.5311.7111.71167,800
28 Mar 202411.7111.7711.7111.7711.77291,500
27 Mar 202411.6711.7511.6311.6611.66262,600
26 Mar 202411.5311.5511.4211.4211.42568,100
25 Mar 202411.5511.6111.5011.5011.50315,500
22 Mar 202411.5411.5411.4311.4611.46288,800
21 Mar 202411.4911.5211.4011.4011.40264,600
20 Mar 202411.4711.6011.4511.6011.60260,900
19 Mar 202411.5611.5811.4911.5111.51272,500
18 Mar 202411.5911.5911.4911.5211.52322,200
15 Mar 202411.5411.5511.4611.4811.48656,100
14 Mar 202411.4411.4511.3611.3811.38287,800
13 Mar 202411.4011.4711.3911.3911.39790,800
12 Mar 202411.5611.5611.3811.4311.43733,100
11 Mar 202411.6411.6511.6011.6011.60265,800
08 Mar 202411.5011.6411.5011.6411.64193,500
07 Mar 202411.6511.6711.5011.5011.50281,200
06 Mar 202411.5511.5711.5011.5211.52166,500
05 Mar 202411.4411.5511.4311.5211.52252,700
04 Mar 202411.4511.5311.4311.5011.50352,000
01 Mar 202411.5011.5211.4511.5211.52215,500
29 Feb 202411.5811.6111.4811.5011.50258,900
28 Feb 202411.6111.6311.5811.5811.58187,100
27 Feb 202411.6211.7111.6211.6911.69208,900
26 Feb 202411.6311.6511.6111.6311.63204,900
23 Feb 202411.5511.6911.5311.6911.69209,600
22 Feb 202411.7511.7611.6511.6611.66229,600
21 Feb 202411.7411.7811.7211.7811.78214,300
20 Feb 202411.7411.8211.7411.7911.79306,300
16 Feb 202411.6111.6311.5311.6011.60245,900
15 Feb 202411.5811.6911.5611.6511.65487,300
14 Feb 202411.4411.4511.3911.4311.43288,800
13 Feb 202411.5011.5111.4011.4211.42229,200
12 Feb 202411.4111.4311.4011.4111.41229,700
09 Feb 202411.3611.4211.3511.4111.41285,100
08 Feb 202411.4311.4711.4311.4411.44187,800
07 Feb 202411.5911.5911.5111.5711.57227,900
06 Feb 202411.6411.6611.6211.6511.65182,700
05 Feb 202411.6711.7311.6511.7311.73259,100
02 Feb 202411.9411.9411.8511.8711.87270,400
01 Feb 202411.9111.9611.8611.9411.94281,900
31 Jan 202411.9812.0111.9111.9311.93305,100
30 Jan 202411.9512.0011.9211.9811.98269,100
29 Jan 202411.9112.0211.8712.0212.02205,400
26 Jan 202412.1412.2012.1412.1812.18176,100
25 Jan 202412.2012.2212.1512.1812.18164,500
24 Jan 202412.3212.3612.2412.2512.25225,900
23 Jan 202412.2112.2912.2112.2912.29152,600
22 Jan 202412.2312.2812.2112.2312.23215,600
19 Jan 202412.1812.2212.1812.2212.22182,900
18 Jan 202412.1212.1812.1112.1812.18210,900
17 Jan 202412.0912.1812.0412.1812.18241,900
16 Jan 202412.0012.0912.0012.0512.05212,100
12 Jan 202411.7911.8311.7711.8011.80250,300
11 Jan 202411.6711.6711.5411.5711.57221,100
10 Jan 202411.5611.6011.5311.5611.56160,200
09 Jan 202411.5811.5811.5011.5211.52364,600
08 Jan 202411.7111.7911.6811.7611.76276,000
05 Jan 202411.7211.8411.6711.7211.72245,300
04 Jan 202411.6911.7111.6511.6711.67194,900
03 Jan 202411.5711.6111.5511.5511.55257,500
02 Jan 202411.4511.5311.4511.5211.52254,700
29 Dec 202311.3911.4311.3911.4311.43268,600
28 Dec 202311.4611.4911.4311.4611.46377,400
27 Dec 202311.4911.6011.4711.5911.59478,200
26 Dec 202311.5411.5811.5411.5611.56127,000
22 Dec 202311.5911.6011.5311.5411.54220,500
21 Dec 202311.4611.5011.4511.5011.50351,800
20 Dec 202311.4411.4911.4211.4211.42373,700
19 Dec 202311.3911.4111.3711.3711.37403,400
18 Dec 202311.4911.4911.3911.4011.40371,300
15 Dec 202311.5411.5811.4611.4811.48350,700
14 Dec 202311.6711.7411.6711.7011.70265,700
13 Dec 202311.7011.7711.6311.7711.77257,000
12 Dec 202312.0012.0311.9812.0112.01207,100
11 Dec 202311.9311.9911.9211.9611.96165,700
08 Dec 202311.9311.9711.9011.9511.95222,000
07 Dec 202312.0212.0211.9812.0012.00242,800
06 Dec 202312.0112.0411.9812.0012.00255,500
05 Dec 202312.0112.0812.0012.0012.00278,000
04 Dec 202311.9512.0411.9512.0112.01402,800
01 Dec 202311.9912.0511.9812.0312.03346,500
30 Nov 202312.0512.0611.9311.9511.95674,600
30 Nov 20230.32 Dividend
29 Nov 202312.2712.3112.2512.3011.98500,800
28 Nov 202312.4112.4112.3212.3512.03350,300
27 Nov 202312.2312.2812.2312.2711.95146,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...