Australia markets closed

Orange S.A. (ORAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.83+0.07 (+0.65%)
At close: 04:00PM EDT
10.83 0.00 (0.00%)
After hours: 05:23PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202410.8110.8510.8110.8310.83552,600
11 July 202410.7510.7710.7110.7610.76404,500
10 July 202410.8110.8610.7710.8110.81433,700
09 July 202410.5510.6210.5210.6010.60809,800
08 July 202410.6410.6410.5410.5710.57577,900
05 July 202410.5210.5610.4610.5510.55703,200
03 July 202410.2810.3410.2510.2710.27481,000
02 July 202410.1410.1810.1310.1610.16611,800
01 July 202410.1810.2410.0910.1510.15670,800
28 June 20249.9710.039.969.999.99810,800
27 June 20249.969.999.929.969.96715,100
26 June 20249.9710.059.9510.0110.01611,600
25 June 202410.1310.1510.0910.1010.10782,200
24 June 202410.2310.3010.2110.2310.23469,900
21 June 202410.2410.2810.2010.2210.221,049,900
20 June 202410.2010.2610.1810.2010.20791,000
18 June 202410.0610.109.9710.0110.011,144,200
17 June 202410.0310.079.9810.0410.041,130,200
14 June 20249.889.919.829.889.882,055,300
13 June 202410.2510.2510.1210.1310.13869,800
12 June 202410.4210.4210.2710.2810.28981,200
11 June 202410.4110.5810.4110.5610.564,958,400
10 June 202410.7010.7710.6210.7110.711,183,200
07 June 202411.0011.0010.8610.8810.882,182,600
06 June 202411.3411.4311.3411.4111.41206,700
05 June 202411.5411.5711.4411.4811.48238,800
04 June 202411.4411.5011.4211.4911.49406,200
03 June 202411.4311.4911.4211.4611.46311,100
03 June 20240.452 Dividend
31 May 202411.5611.7511.4911.7511.30539,900
30 May 202411.5011.5611.4211.4611.02644,000
29 May 202411.4711.4711.3811.4711.03362,600
28 May 202411.5511.5911.4611.4811.042,565,300
24 May 202411.5411.6311.5211.6111.16293,400
23 May 202411.4611.4911.4111.4911.05269,800
22 May 202411.5311.6211.5011.5211.08371,600
21 May 202411.7511.7711.6811.7711.32233,100
20 May 202411.7411.7711.7111.7511.30213,700
17 May 202411.7011.7211.6811.6911.24239,500
16 May 202411.6211.7111.5911.7111.26330,600
15 May 202411.5911.6311.5811.6211.17185,400
14 May 202411.5011.5411.4811.5111.07280,900
13 May 202411.4111.4711.4111.4511.01268,000
10 May 202411.3711.3911.3311.3510.91267,100
09 May 202411.3911.4411.3511.3710.93264,000
08 May 202411.2411.2811.2211.2710.84314,600
07 May 202411.2211.2711.1811.2110.78329,600
06 May 202411.2611.2811.1811.1810.75230,200
03 May 202411.2411.2611.1811.2210.79248,700
02 May 202411.0911.1011.0611.0910.66352,900
01 May 202411.0611.1311.0511.0510.62229,400
30 Apr 202411.1211.1411.0611.0910.66659,600
29 Apr 202411.2011.2811.1911.2110.78331,200
26 Apr 202411.1111.1411.0711.1310.70711,700
25 Apr 202411.2011.2511.1511.2310.80608,200
24 Apr 202411.2911.3711.2411.3210.88426,600
23 Apr 202411.7611.8411.6311.6511.20419,900
22 Apr 202411.7011.8011.6911.7811.33481,500
19 Apr 202411.5211.5811.4911.5111.07276,400
18 Apr 202411.2911.3711.2911.3510.91333,100
17 Apr 202411.2411.2611.1611.1810.75385,500
16 Apr 202411.0211.1111.0111.0410.621,725,700
15 Apr 202411.0611.0710.9811.0110.59280,800
12 Apr 202411.0811.1411.0311.0310.61264,700
11 Apr 202411.2111.2211.0811.1310.70294,100
10 Apr 202411.2911.2911.1411.1710.74260,400
09 Apr 202411.4911.5111.4111.4811.04381,900
08 Apr 202411.4911.5611.4511.5211.08472,400
05 Apr 202411.5911.6011.5211.5211.08246,400
04 Apr 202411.7811.8111.6611.6911.24197,000
03 Apr 202411.7411.7611.6911.7311.28309,300
02 Apr 202411.7011.7411.6611.7011.25190,200
01 Apr 202411.6011.7411.5311.7111.26167,800
28 Mar 202411.7111.7711.7111.7711.32291,500
27 Mar 202411.6711.7511.6311.6611.21262,600
26 Mar 202411.5311.5511.4211.4210.98568,100
25 Mar 202411.5511.6111.5011.5011.06315,500
22 Mar 202411.5411.5411.4311.4611.02288,800
21 Mar 202411.4911.5211.4011.4010.96264,600
20 Mar 202411.4711.6011.4511.6011.15260,900
19 Mar 202411.5611.5811.4911.5111.07272,500
18 Mar 202411.5911.5911.4911.5211.08322,200
15 Mar 202411.5411.5511.4611.4811.04656,100
14 Mar 202411.4411.4511.3611.3810.94287,800
13 Mar 202411.4011.4711.3911.3910.95790,800
12 Mar 202411.5611.5611.3811.4310.99733,100
11 Mar 202411.6411.6511.6011.6011.15265,800
08 Mar 202411.5011.6411.5011.6411.19193,500
07 Mar 202411.6511.6711.5011.5011.06281,200
06 Mar 202411.5511.5711.5011.5211.08166,500
05 Mar 202411.4411.5511.4311.5211.08252,700
04 Mar 202411.4511.5311.4311.5011.06352,000
01 Mar 202411.5011.5211.4511.5211.08215,500
29 Feb 202411.5811.6111.4811.5011.06258,900
28 Feb 202411.6111.6311.5811.5811.13187,100
27 Feb 202411.6211.7111.6211.6911.24208,900
26 Feb 202411.6311.6511.6111.6311.18204,900
23 Feb 202411.5511.6911.5311.6911.24209,600
22 Feb 202411.7511.7611.6511.6611.21229,600
21 Feb 202411.7411.7811.7211.7811.33214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...