Australia markets closed

Orange S.A. (ORAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.40-0.06 (-0.57%)
At close: 04:00PM EST
10.40 +0.01 (+0.10%)
After hours: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.3510.4010.3310.4010.40338,000
26 Jan 202310.4510.4710.4110.4610.46436,200
25 Jan 202310.4310.5410.4210.5310.53571,200
24 Jan 202310.4410.5510.4210.5210.52527,500
23 Jan 202310.4510.4810.4210.4710.47296,400
20 Jan 202310.4410.5010.4010.5010.50340,200
19 Jan 202310.3510.4110.2910.3810.38415,200
18 Jan 202310.5210.5210.3810.3810.38366,500
17 Jan 202310.5210.5510.4610.4810.48629,600
13 Jan 202310.7110.7710.7010.7710.77700,900
12 Jan 202310.6910.7910.6410.7910.79481,400
11 Jan 202310.6110.6210.4910.5510.55623,200
10 Jan 202310.5910.6210.5710.5810.58400,500
09 Jan 202310.5610.6110.5210.5210.521,197,200
06 Jan 202310.4610.5710.4310.5710.57644,800
05 Jan 202310.3910.4710.3610.4610.46581,400
04 Jan 202310.3410.4110.3310.3710.37795,800
03 Jan 202310.0310.1110.0210.1110.11784,800
30 Dec 20229.979.989.879.889.88673,600
29 Dec 20229.949.999.939.969.96591,900
28 Dec 20229.949.989.839.849.84542,000
27 Dec 20229.909.959.899.949.94517,300
23 Dec 20229.909.939.879.939.93603,600
22 Dec 20229.819.879.809.869.86657,300
21 Dec 20229.759.809.729.809.80522,200
20 Dec 20229.669.729.629.659.65931,800
19 Dec 20229.809.819.729.769.76746,300
16 Dec 20229.729.769.649.769.761,566,600
15 Dec 20229.919.939.799.799.79808,400
14 Dec 20229.819.949.819.869.861,303,700
13 Dec 20229.909.949.749.829.822,154,200
12 Dec 20229.799.819.749.799.79551,500
09 Dec 20229.709.829.709.759.75689,800
08 Dec 20229.709.759.699.759.75491,900
07 Dec 20229.809.849.779.799.79775,200
06 Dec 20229.899.959.879.959.95551,800
05 Dec 20229.869.909.799.819.81590,100
02 Dec 20229.809.889.789.849.84580,000
01 Dec 20229.9410.029.929.989.98912,000
01 Dec 20220.312 Dividend
30 Nov 202210.1210.1910.0510.199.881,314,300
29 Nov 202210.0910.1910.0810.149.83640,400
28 Nov 202210.2710.2810.1510.189.87522,900
25 Nov 202210.2510.3110.2510.289.97266,000
23 Nov 202210.1910.2210.1410.229.91460,800
22 Nov 202210.1010.1710.1010.179.86593,500
21 Nov 202210.1410.159.859.959.651,921,800
18 Nov 202210.1310.1710.1010.149.83699,200
17 Nov 20229.9510.079.9510.069.75700,100
16 Nov 202210.0210.1210.0110.089.77502,600
15 Nov 202210.1410.1410.0110.089.77711,800
14 Nov 202210.1010.1510.0210.029.71785,700
11 Nov 20229.939.999.859.999.68473,300
10 Nov 20229.949.999.859.959.65667,300
09 Nov 20229.719.769.669.729.42575,000
08 Nov 20229.799.879.769.839.53594,800
07 Nov 20229.699.769.679.769.46548,900
04 Nov 20229.629.749.589.719.41599,900
03 Nov 20229.469.479.409.469.17519,100
02 Nov 20229.639.759.579.609.31714,600
01 Nov 20229.639.669.529.559.26612,800
31 Oct 20229.489.549.459.529.23762,000
28 Oct 20229.499.569.469.539.24577,000
27 Oct 20229.419.469.349.379.08778,200
26 Oct 20229.419.509.419.499.20795,900
25 Oct 20229.169.419.149.339.041,031,000
24 Oct 20229.319.419.309.399.101,422,000
21 Oct 20229.169.309.129.268.981,656,700
20 Oct 20229.189.289.169.198.91991,800
19 Oct 20229.279.359.229.268.981,084,000
18 Oct 20229.289.289.169.218.931,219,500
17 Oct 20229.159.229.149.188.90747,500
14 Oct 20229.069.078.988.998.71886,000
13 Oct 20228.909.108.889.068.78966,400
12 Oct 20228.858.968.818.878.601,010,600
11 Oct 20228.949.058.918.938.661,297,300
10 Oct 20228.969.028.928.928.65984,100
07 Oct 20228.949.008.908.908.631,010,700
06 Oct 20228.988.998.858.868.59828,600
05 Oct 20229.169.219.079.158.871,188,700
04 Oct 20229.369.439.349.429.131,675,900
03 Oct 20229.209.259.169.228.94873,600
30 Sept 20229.019.058.958.998.711,178,800
29 Sept 20228.989.078.949.048.761,301,700
28 Sept 20229.009.188.989.148.861,047,900
27 Sept 20229.129.219.039.058.771,757,400
26 Sept 20229.179.239.119.118.831,509,500
23 Sept 20229.479.479.349.379.08847,700
22 Sept 20229.689.699.629.649.34984,600
21 Sept 20229.649.659.529.549.25832,400
20 Sept 20229.819.819.709.719.411,248,300
19 Sept 20229.9810.109.9710.079.76654,600
16 Sept 202210.0310.1110.0210.079.76906,200
15 Sept 202210.1010.1610.0710.159.84580,900
14 Sept 202210.1010.1510.0610.129.81769,000
13 Sept 202210.2410.2810.1210.179.861,028,100
12 Sept 202210.2610.3610.2510.309.98692,400
09 Sept 202210.1410.1710.1010.139.82569,100
08 Sept 202210.0310.049.939.999.681,143,900
07 Sept 202210.0110.109.9710.099.781,064,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...