Australia markets close in 6 hours 8 minutes

Orange S.A. (ORAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.69+0.03 (+0.26%)
At close: 04:00PM EST
11.69 +0.00 (+0.04%)
After hours: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202312.1312.2012.1312.1711.85114,000
22 Nov 202312.0512.0512.0012.0311.72106,400
21 Nov 202312.0312.0712.0212.0311.72164,800
20 Nov 202312.0212.0812.0112.0811.77165,000
17 Nov 202311.9712.0511.9712.0211.71177,000
16 Nov 202311.9311.9611.9011.9011.59133,400
15 Nov 202311.8111.8511.7911.8411.53221,400
14 Nov 202311.8311.9011.8211.8811.57187,700
13 Nov 202311.8411.8911.8311.8611.55231,800
10 Nov 202311.8511.8611.7311.8111.50171,000
09 Nov 202311.7511.8011.7311.7311.42161,600
08 Nov 202311.6811.7411.6711.7011.40170,400
07 Nov 202311.7611.7611.6911.7111.41269,100
06 Nov 202311.9311.9411.8911.9211.61207,700
03 Nov 202311.9111.9511.8811.9211.61252,900
02 Nov 202311.9011.9311.8611.9211.61345,600
01 Nov 202311.7711.8311.7511.8311.52206,800
31 Oct 202311.7211.7711.7011.7311.42206,300
30 Oct 202311.6711.7311.6711.7311.42290,400
27 Oct 202311.6411.6811.5911.5911.29319,600
26 Oct 202311.5111.5611.4911.5211.22270,900
25 Oct 202311.4611.5311.4211.5111.21292,300
24 Oct 202311.4711.5111.3911.4311.13444,700
23 Oct 202311.4311.4811.4011.4211.12251,500
20 Oct 202311.4411.5011.4411.4611.16221,000
19 Oct 202311.4911.5711.4711.5411.24373,500
18 Oct 202311.5711.6111.5511.5711.27294,500
17 Oct 202311.5411.6211.5311.5911.29308,600
16 Oct 202311.5611.5811.4911.5311.23288,800
13 Oct 202311.6011.6411.5511.5811.28211,400
12 Oct 202311.5811.5811.5211.5411.24183,200
11 Oct 202311.7111.7511.6711.7111.41242,500
10 Oct 202311.6411.7111.6411.6911.39225,400
09 Oct 202311.5611.6211.5511.6111.31253,900
06 Oct 202311.5211.6611.4411.6411.34352,800
05 Oct 202311.5311.6211.5011.5911.29736,200
04 Oct 202311.6111.6211.5111.5811.28584,400
03 Oct 202311.2411.3111.1911.3111.02374,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...