Orange S.A. (ORAN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.54

+0.19

(+1.67%)

As of 10:25AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.52	11.54	11.50	11.54	11.54	54,249
18 Apr 2024	11.29	11.37	11.29	11.35	11.35	333,100
17 Apr 2024	11.24	11.26	11.16	11.18	11.18	385,500
16 Apr 2024	11.02	11.11	11.01	11.04	11.04	1,725,700
15 Apr 2024	11.06	11.07	10.98	11.01	11.01	280,800
12 Apr 2024	11.08	11.14	11.03	11.03	11.03	264,700
11 Apr 2024	11.21	11.22	11.08	11.13	11.13	294,100
10 Apr 2024	11.29	11.29	11.14	11.17	11.17	260,400
09 Apr 2024	11.49	11.51	11.41	11.48	11.48	381,900
08 Apr 2024	11.49	11.56	11.45	11.52	11.52	472,400
05 Apr 2024	11.59	11.60	11.52	11.52	11.52	246,400
04 Apr 2024	11.78	11.81	11.66	11.69	11.69	197,000
03 Apr 2024	11.74	11.76	11.69	11.73	11.73	309,300
02 Apr 2024	11.70	11.74	11.66	11.70	11.70	190,200
01 Apr 2024	11.60	11.74	11.53	11.71	11.71	167,800
28 Mar 2024	11.71	11.77	11.71	11.77	11.77	291,500
27 Mar 2024	11.67	11.75	11.63	11.66	11.66	262,600
26 Mar 2024	11.53	11.55	11.42	11.42	11.42	568,100
25 Mar 2024	11.55	11.61	11.50	11.50	11.50	315,500
22 Mar 2024	11.54	11.54	11.43	11.46	11.46	288,800
21 Mar 2024	11.49	11.52	11.40	11.40	11.40	264,600
20 Mar 2024	11.47	11.60	11.45	11.60	11.60	260,900
19 Mar 2024	11.56	11.58	11.49	11.51	11.51	272,500
18 Mar 2024	11.59	11.59	11.49	11.52	11.52	322,200
15 Mar 2024	11.54	11.55	11.46	11.48	11.48	656,100
14 Mar 2024	11.44	11.45	11.36	11.38	11.38	287,800
13 Mar 2024	11.40	11.47	11.39	11.39	11.39	790,800
12 Mar 2024	11.56	11.56	11.38	11.43	11.43	733,100
11 Mar 2024	11.64	11.65	11.60	11.60	11.60	265,800
08 Mar 2024	11.50	11.64	11.50	11.64	11.64	193,500
07 Mar 2024	11.65	11.67	11.50	11.50	11.50	281,200
06 Mar 2024	11.55	11.57	11.50	11.52	11.52	166,500
05 Mar 2024	11.44	11.55	11.43	11.52	11.52	252,700
04 Mar 2024	11.45	11.53	11.43	11.50	11.50	352,000
01 Mar 2024	11.50	11.52	11.45	11.52	11.52	215,500
29 Feb 2024	11.58	11.61	11.48	11.50	11.50	258,900
28 Feb 2024	11.61	11.63	11.58	11.58	11.58	187,100
27 Feb 2024	11.62	11.71	11.62	11.69	11.69	208,900
26 Feb 2024	11.63	11.65	11.61	11.63	11.63	204,900
23 Feb 2024	11.55	11.69	11.53	11.69	11.69	209,600
22 Feb 2024	11.75	11.76	11.65	11.66	11.66	229,600
21 Feb 2024	11.74	11.78	11.72	11.78	11.78	214,300
20 Feb 2024	11.74	11.82	11.74	11.79	11.79	306,300
16 Feb 2024	11.61	11.63	11.53	11.60	11.60	245,900
15 Feb 2024	11.58	11.69	11.56	11.65	11.65	487,300
14 Feb 2024	11.44	11.45	11.39	11.43	11.43	288,800
13 Feb 2024	11.50	11.51	11.40	11.42	11.42	229,200
12 Feb 2024	11.41	11.43	11.40	11.41	11.41	229,700
09 Feb 2024	11.36	11.42	11.35	11.41	11.41	285,100
08 Feb 2024	11.43	11.47	11.43	11.44	11.44	187,800
07 Feb 2024	11.59	11.59	11.51	11.57	11.57	227,900
06 Feb 2024	11.64	11.66	11.62	11.65	11.65	182,700
05 Feb 2024	11.67	11.73	11.65	11.73	11.73	259,100
02 Feb 2024	11.94	11.94	11.85	11.87	11.87	270,400
01 Feb 2024	11.91	11.96	11.86	11.94	11.94	281,900
31 Jan 2024	11.98	12.01	11.91	11.93	11.93	305,100
30 Jan 2024	11.95	12.00	11.92	11.98	11.98	269,100
29 Jan 2024	11.91	12.02	11.87	12.02	12.02	205,400
26 Jan 2024	12.14	12.20	12.14	12.18	12.18	176,100
25 Jan 2024	12.20	12.22	12.15	12.18	12.18	164,500
24 Jan 2024	12.32	12.36	12.24	12.25	12.25	225,900
23 Jan 2024	12.21	12.29	12.21	12.29	12.29	152,600
22 Jan 2024	12.23	12.28	12.21	12.23	12.23	215,600
19 Jan 2024	12.18	12.22	12.18	12.22	12.22	182,900
18 Jan 2024	12.12	12.18	12.11	12.18	12.18	210,900
17 Jan 2024	12.09	12.18	12.04	12.18	12.18	241,900
16 Jan 2024	12.00	12.09	12.00	12.05	12.05	212,100
12 Jan 2024	11.79	11.83	11.77	11.80	11.80	250,300
11 Jan 2024	11.67	11.67	11.54	11.57	11.57	221,100
10 Jan 2024	11.56	11.60	11.53	11.56	11.56	160,200
09 Jan 2024	11.58	11.58	11.50	11.52	11.52	364,600
08 Jan 2024	11.71	11.79	11.68	11.76	11.76	276,000
05 Jan 2024	11.72	11.84	11.67	11.72	11.72	245,300
04 Jan 2024	11.69	11.71	11.65	11.67	11.67	194,900
03 Jan 2024	11.57	11.61	11.55	11.55	11.55	257,500
02 Jan 2024	11.45	11.53	11.45	11.52	11.52	254,700
29 Dec 2023	11.39	11.43	11.39	11.43	11.43	268,600
28 Dec 2023	11.46	11.49	11.43	11.46	11.46	377,400
27 Dec 2023	11.49	11.60	11.47	11.59	11.59	478,200
26 Dec 2023	11.54	11.58	11.54	11.56	11.56	127,000
22 Dec 2023	11.59	11.60	11.53	11.54	11.54	220,500
21 Dec 2023	11.46	11.50	11.45	11.50	11.50	351,800
20 Dec 2023	11.44	11.49	11.42	11.42	11.42	373,700
19 Dec 2023	11.39	11.41	11.37	11.37	11.37	403,400
18 Dec 2023	11.49	11.49	11.39	11.40	11.40	371,300
15 Dec 2023	11.54	11.58	11.46	11.48	11.48	350,700
14 Dec 2023	11.67	11.74	11.67	11.70	11.70	265,700
13 Dec 2023	11.70	11.77	11.63	11.77	11.77	257,000
12 Dec 2023	12.00	12.03	11.98	12.01	12.01	207,100
11 Dec 2023	11.93	11.99	11.92	11.96	11.96	165,700
08 Dec 2023	11.93	11.97	11.90	11.95	11.95	222,000
07 Dec 2023	12.02	12.02	11.98	12.00	12.00	242,800
06 Dec 2023	12.01	12.04	11.98	12.00	12.00	255,500
05 Dec 2023	12.01	12.08	12.00	12.00	12.00	278,000
04 Dec 2023	11.95	12.04	11.95	12.01	12.01	402,800
01 Dec 2023	11.99	12.05	11.98	12.03	12.03	346,500
30 Nov 2023	12.05	12.06	11.93	11.95	11.95	674,600
30 Nov 2023	0.32 Dividend
29 Nov 2023	12.27	12.31	12.25	12.30	11.98	500,800
28 Nov 2023	12.41	12.41	12.32	12.35	12.03	350,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0002(-0.03%)

OIL82.95+0.22(+0.27%)

GOLD2,401.00+3.00(+0.13%)

Bitcoin AUD100,508.84+1,349.49(+1.36%)

Orange S.A. (ORAN)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0002(-0.03%)

OIL
82.95
+0.22(+0.27%)

GOLD
2,401.00
+3.00(+0.13%)

Bitcoin AUD
100,508.84
+1,349.49(+1.36%)