Australia markets closed

Orange S.A. (ORAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.48-0.12 (-0.95%)
At close: 04:00PM EDT
12.48 -0.03 (-0.24%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202212.5612.6012.4712.4812.48412,100
26 May 202212.5712.6512.5512.6012.60599,600
25 May 202212.5512.5612.4812.5512.55389,700
24 May 202212.5012.7112.5012.6912.69679,100
23 May 202212.3312.4812.3312.4812.48642,000
20 May 202212.2012.2612.1212.2612.26616,500
19 May 202212.1212.2412.1112.2112.21434,200
18 May 202212.2512.2912.1412.1412.14467,700
17 May 202212.2612.3612.2412.3512.35406,800
16 May 202212.1212.3612.0812.3612.36735,300
13 May 202212.0712.1512.0412.1112.11625,200
12 May 202212.2312.2511.9912.0712.07824,100
11 May 202212.2612.3512.1112.1212.12857,200
10 May 202212.3312.3812.2412.3312.33706,900
09 May 202212.1712.3212.1512.2312.23874,000
06 May 202212.1712.2612.1012.1812.18746,600
05 May 202212.2212.2412.0812.1412.14620,500
04 May 202212.1012.2912.0512.2812.28676,500
03 May 202212.0012.0511.9712.0312.03502,200
02 May 202211.8511.8911.7411.8011.80801,600
29 Apr 202211.9411.9411.7511.7511.75665,700
28 Apr 202211.8711.9911.8211.9711.97739,100
27 Apr 202211.9211.9811.8711.9011.90610,300
26 Apr 202212.0512.1111.9011.9211.92558,300
25 Apr 202212.0112.0311.8712.0312.03687,900
22 Apr 202212.0612.0811.9511.9911.99583,100
21 Apr 202212.1512.1611.9111.9411.94509,400
20 Apr 202212.1012.1812.0812.1112.11625,200
19 Apr 202212.1312.1412.0712.1212.12344,500
18 Apr 202212.2312.2712.1312.1812.18311,300
14 Apr 202212.1712.2512.1412.2412.24530,300
13 Apr 202212.1212.1912.0912.1912.19501,800
12 Apr 202212.0612.1111.9912.0312.03782,800
11 Apr 202212.0812.1612.0412.0712.07532,700
08 Apr 202211.9312.0611.9311.9911.99462,200
07 Apr 202211.9611.9711.8211.9111.91404,600
06 Apr 202211.7611.9011.7111.8611.86568,800
05 Apr 202211.6411.7211.6311.6611.66547,100
04 Apr 202211.7411.8411.7311.8011.80708,600
01 Apr 202211.9611.9911.8611.9911.99734,700
31 Mar 202211.8411.9211.8211.8211.82606,900
30 Mar 202211.9111.9911.8511.9811.98433,700
29 Mar 202211.9812.0111.9011.9711.97412,600
28 Mar 202211.9211.9911.8711.9511.95510,600
25 Mar 202211.7911.9011.7911.8911.89604,400
24 Mar 202211.7511.8211.7311.8011.80364,600
23 Mar 202211.6711.7511.6611.7011.70438,600
22 Mar 202211.7911.8511.7511.8111.81432,500
21 Mar 202211.7711.7911.6911.7311.73567,500
18 Mar 202211.6011.6611.5511.6411.64599,200
17 Mar 202211.7611.8711.7211.8411.84562,400
16 Mar 202211.6711.7811.5311.6811.681,337,500
15 Mar 202211.6411.7411.6111.6911.69724,600
14 Mar 202211.5711.6711.5311.5711.57609,600
11 Mar 202211.5711.6111.3711.3811.38847,900
10 Mar 202211.5511.6711.5511.5911.59616,400
09 Mar 202211.5011.6711.4811.5911.591,634,900
08 Mar 202211.2611.4511.1311.2611.261,621,000
07 Mar 202211.1811.2011.0111.0211.021,646,000
04 Mar 202211.3711.4211.2711.3611.361,085,200
03 Mar 202211.8311.9111.7511.8211.821,029,300
02 Mar 202211.8312.0411.8312.0112.011,075,600
01 Mar 202211.9912.0811.8911.9211.921,064,500
28 Feb 202212.0412.1612.0112.0812.08892,700
25 Feb 202212.1712.3112.1712.3012.301,047,600
24 Feb 202211.9512.0711.7912.0512.051,746,100
23 Feb 202212.5312.5612.3512.3812.38816,900
22 Feb 202212.3412.4212.3212.3912.39727,000
18 Feb 202212.3612.4612.3612.4612.46525,400
17 Feb 202212.3512.4112.2712.3812.38570,400
16 Feb 202212.3212.3912.2312.3412.341,099,700
15 Feb 202212.3312.4012.3012.3212.32452,300
14 Feb 202212.1712.2712.1112.2612.26781,600
11 Feb 202212.3212.4212.2412.2612.26931,700
10 Feb 202212.3712.4512.3612.3812.38751,300
09 Feb 202212.3512.4312.3312.3712.37694,000
08 Feb 202212.3112.3712.2312.2812.28823,000
07 Feb 202211.9412.0511.9212.0312.03711,800
04 Feb 202211.8912.0111.8412.0012.00826,900
03 Feb 202211.8811.9811.8311.9511.951,291,000
02 Feb 202211.7011.7411.6611.7111.71812,000
01 Feb 202211.4811.5311.4411.5311.531,075,300
31 Jan 202211.5511.6911.5111.6911.691,333,400
28 Jan 202211.5311.7111.5211.7111.711,886,400
27 Jan 202211.5711.6011.3911.4711.471,165,400
26 Jan 202211.5011.5111.3211.3611.36803,400
25 Jan 202211.4611.5411.3811.4811.482,063,200
24 Jan 202211.3511.3911.1911.3611.361,592,600
21 Jan 202211.1511.2211.1211.1611.16949,600
20 Jan 202211.2911.3011.1511.1611.16671,700
19 Jan 202211.2811.3511.2311.3311.33916,300
18 Jan 202211.2711.3211.2411.3011.301,115,200
14 Jan 202211.3511.4111.3511.4111.41922,600
13 Jan 202211.2911.3411.2711.3111.31812,100
12 Jan 202211.0911.1911.0811.1811.18481,800
11 Jan 202210.9811.0710.9411.0711.07677,900
10 Jan 202210.9110.9610.8810.9310.931,076,700
07 Jan 202210.7010.7710.6710.7410.74692,500
06 Jan 202210.6710.6910.6010.6610.66907,500
05 Jan 202210.7210.7510.5910.6010.60709,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...