Australia markets closed

Orange S.A. (ORAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.74-0.06 (-0.56%)
At close: 04:00PM EDT
11.00 +0.26 (+2.42%)
After hours: 07:31PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202410.8010.8110.7110.7410.74498,700
03 Oct 202410.8410.8410.6310.8010.80955,500
02 Oct 202411.2511.2911.2011.2111.211,082,400
01 Oct 202411.4911.4911.4011.4311.43442,700
30 Sept 202411.5911.6011.4511.4811.48553,700
27 Sept 202411.6711.7111.6311.6511.65321,200
26 Sept 202411.7111.8211.7011.7211.72511,300
25 Sept 202411.9911.9911.8511.8811.88857,900
24 Sept 202412.0012.0911.9912.0812.08226,900
23 Sept 202412.0912.1312.0512.0912.09291,900
20 Sept 202412.1712.1812.0812.1112.11426,600
19 Sept 202412.0212.0911.9212.0412.04365,600
18 Sept 202412.1612.2212.1512.1912.19661,900
17 Sept 202412.1212.1212.0212.0712.07293,700
16 Sept 202412.1312.1912.1312.1812.18296,500
13 Sept 202412.1012.1412.0412.0712.07486,300
12 Sept 202411.8811.9911.8811.9611.96253,600
11 Sept 202411.9011.9311.8711.9011.90369,000
10 Sept 202411.8911.9411.8411.9011.90319,900
09 Sept 202411.9011.9311.8811.9211.92284,000
06 Sept 202411.9412.0011.9311.9411.94320,500
05 Sept 202412.0412.0611.9311.9611.96467,700
04 Sept 202411.7511.8211.7511.8111.81363,700
03 Sept 202411.5911.6811.5911.6811.68374,900
30 Aug 202411.4211.4511.3811.4511.45375,200
29 Aug 202411.5811.5911.5211.5711.57293,700
28 Aug 202411.5611.6511.5611.6411.64267,600
27 Aug 202411.6011.6311.5811.5811.58270,500
26 Aug 202411.5211.5711.5211.5411.54205,100
23 Aug 202411.3711.5111.3711.4811.48318,600
22 Aug 202411.3711.3811.2911.3411.34280,000
21 Aug 202411.3511.4211.3111.4211.42228,900
20 Aug 202411.2911.3611.2811.3511.35300,200
19 Aug 202411.4411.4811.4111.4711.47355,200
16 Aug 202411.2411.3411.2411.3311.33241,600
15 Aug 202411.2911.2911.2111.2111.21216,000
14 Aug 202411.2511.3411.2411.2911.29345,400
13 Aug 202411.1211.2311.1211.2211.22359,800
12 Aug 202411.0511.0911.0011.0911.09319,300
09 Aug 202411.1711.1711.0911.1511.15526,400
08 Aug 202411.0911.1311.0811.1111.11244,400
07 Aug 202411.0711.1311.0511.0811.08508,000
06 Aug 202410.9311.0810.9211.0411.04525,200
05 Aug 202411.2311.2411.1011.1311.13441,400
02 Aug 202411.2311.3211.2111.3011.30525,500
01 Aug 202411.0511.1411.0311.1011.10361,900
31 July 202411.0711.1311.0711.1111.11325,500
30 July 202411.0811.0911.0211.0711.07404,500
29 July 202411.0711.1811.0411.1311.13464,600
26 July 202411.1111.1811.1111.1711.17296,300
25 July 202411.1011.1411.0711.1111.11377,300
24 July 202411.1011.1311.0411.0811.08535,800
23 July 202410.8910.9310.8710.8710.87279,600
22 July 202411.1111.1110.9711.0011.00434,800
19 July 202411.0211.1110.9811.0711.07585,500
18 July 202411.0111.0410.9510.9710.97384,600
17 July 202410.8910.9810.8910.9710.97419,500
16 July 202410.7510.8410.7310.8010.80411,900
15 July 202410.8110.8810.8110.8710.87347,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...