News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	12.56	12.60	12.47	12.48	12.48	412,100
26 May 2022	12.57	12.65	12.55	12.60	12.60	599,600
25 May 2022	12.55	12.56	12.48	12.55	12.55	389,700
24 May 2022	12.50	12.71	12.50	12.69	12.69	679,100
23 May 2022	12.33	12.48	12.33	12.48	12.48	642,000
20 May 2022	12.20	12.26	12.12	12.26	12.26	616,500
19 May 2022	12.12	12.24	12.11	12.21	12.21	434,200
18 May 2022	12.25	12.29	12.14	12.14	12.14	467,700
17 May 2022	12.26	12.36	12.24	12.35	12.35	406,800
16 May 2022	12.12	12.36	12.08	12.36	12.36	735,300
13 May 2022	12.07	12.15	12.04	12.11	12.11	625,200
12 May 2022	12.23	12.25	11.99	12.07	12.07	824,100
11 May 2022	12.26	12.35	12.11	12.12	12.12	857,200
10 May 2022	12.33	12.38	12.24	12.33	12.33	706,900
09 May 2022	12.17	12.32	12.15	12.23	12.23	874,000
06 May 2022	12.17	12.26	12.10	12.18	12.18	746,600
05 May 2022	12.22	12.24	12.08	12.14	12.14	620,500
04 May 2022	12.10	12.29	12.05	12.28	12.28	676,500
03 May 2022	12.00	12.05	11.97	12.03	12.03	502,200
02 May 2022	11.85	11.89	11.74	11.80	11.80	801,600
29 Apr 2022	11.94	11.94	11.75	11.75	11.75	665,700
28 Apr 2022	11.87	11.99	11.82	11.97	11.97	739,100
27 Apr 2022	11.92	11.98	11.87	11.90	11.90	610,300
26 Apr 2022	12.05	12.11	11.90	11.92	11.92	558,300
25 Apr 2022	12.01	12.03	11.87	12.03	12.03	687,900
22 Apr 2022	12.06	12.08	11.95	11.99	11.99	583,100
21 Apr 2022	12.15	12.16	11.91	11.94	11.94	509,400
20 Apr 2022	12.10	12.18	12.08	12.11	12.11	625,200
19 Apr 2022	12.13	12.14	12.07	12.12	12.12	344,500
18 Apr 2022	12.23	12.27	12.13	12.18	12.18	311,300
14 Apr 2022	12.17	12.25	12.14	12.24	12.24	530,300
13 Apr 2022	12.12	12.19	12.09	12.19	12.19	501,800
12 Apr 2022	12.06	12.11	11.99	12.03	12.03	782,800
11 Apr 2022	12.08	12.16	12.04	12.07	12.07	532,700
08 Apr 2022	11.93	12.06	11.93	11.99	11.99	462,200
07 Apr 2022	11.96	11.97	11.82	11.91	11.91	404,600
06 Apr 2022	11.76	11.90	11.71	11.86	11.86	568,800
05 Apr 2022	11.64	11.72	11.63	11.66	11.66	547,100
04 Apr 2022	11.74	11.84	11.73	11.80	11.80	708,600
01 Apr 2022	11.96	11.99	11.86	11.99	11.99	734,700
31 Mar 2022	11.84	11.92	11.82	11.82	11.82	606,900
30 Mar 2022	11.91	11.99	11.85	11.98	11.98	433,700
29 Mar 2022	11.98	12.01	11.90	11.97	11.97	412,600
28 Mar 2022	11.92	11.99	11.87	11.95	11.95	510,600
25 Mar 2022	11.79	11.90	11.79	11.89	11.89	604,400
24 Mar 2022	11.75	11.82	11.73	11.80	11.80	364,600
23 Mar 2022	11.67	11.75	11.66	11.70	11.70	438,600
22 Mar 2022	11.79	11.85	11.75	11.81	11.81	432,500
21 Mar 2022	11.77	11.79	11.69	11.73	11.73	567,500
18 Mar 2022	11.60	11.66	11.55	11.64	11.64	599,200
17 Mar 2022	11.76	11.87	11.72	11.84	11.84	562,400
16 Mar 2022	11.67	11.78	11.53	11.68	11.68	1,337,500
15 Mar 2022	11.64	11.74	11.61	11.69	11.69	724,600
14 Mar 2022	11.57	11.67	11.53	11.57	11.57	609,600
11 Mar 2022	11.57	11.61	11.37	11.38	11.38	847,900
10 Mar 2022	11.55	11.67	11.55	11.59	11.59	616,400
09 Mar 2022	11.50	11.67	11.48	11.59	11.59	1,634,900
08 Mar 2022	11.26	11.45	11.13	11.26	11.26	1,621,000
07 Mar 2022	11.18	11.20	11.01	11.02	11.02	1,646,000
04 Mar 2022	11.37	11.42	11.27	11.36	11.36	1,085,200
03 Mar 2022	11.83	11.91	11.75	11.82	11.82	1,029,300
02 Mar 2022	11.83	12.04	11.83	12.01	12.01	1,075,600
01 Mar 2022	11.99	12.08	11.89	11.92	11.92	1,064,500
28 Feb 2022	12.04	12.16	12.01	12.08	12.08	892,700
25 Feb 2022	12.17	12.31	12.17	12.30	12.30	1,047,600
24 Feb 2022	11.95	12.07	11.79	12.05	12.05	1,746,100
23 Feb 2022	12.53	12.56	12.35	12.38	12.38	816,900
22 Feb 2022	12.34	12.42	12.32	12.39	12.39	727,000
18 Feb 2022	12.36	12.46	12.36	12.46	12.46	525,400
17 Feb 2022	12.35	12.41	12.27	12.38	12.38	570,400
16 Feb 2022	12.32	12.39	12.23	12.34	12.34	1,099,700
15 Feb 2022	12.33	12.40	12.30	12.32	12.32	452,300
14 Feb 2022	12.17	12.27	12.11	12.26	12.26	781,600
11 Feb 2022	12.32	12.42	12.24	12.26	12.26	931,700
10 Feb 2022	12.37	12.45	12.36	12.38	12.38	751,300
09 Feb 2022	12.35	12.43	12.33	12.37	12.37	694,000
08 Feb 2022	12.31	12.37	12.23	12.28	12.28	823,000
07 Feb 2022	11.94	12.05	11.92	12.03	12.03	711,800
04 Feb 2022	11.89	12.01	11.84	12.00	12.00	826,900
03 Feb 2022	11.88	11.98	11.83	11.95	11.95	1,291,000
02 Feb 2022	11.70	11.74	11.66	11.71	11.71	812,000
01 Feb 2022	11.48	11.53	11.44	11.53	11.53	1,075,300
31 Jan 2022	11.55	11.69	11.51	11.69	11.69	1,333,400
28 Jan 2022	11.53	11.71	11.52	11.71	11.71	1,886,400
27 Jan 2022	11.57	11.60	11.39	11.47	11.47	1,165,400
26 Jan 2022	11.50	11.51	11.32	11.36	11.36	803,400
25 Jan 2022	11.46	11.54	11.38	11.48	11.48	2,063,200
24 Jan 2022	11.35	11.39	11.19	11.36	11.36	1,592,600
21 Jan 2022	11.15	11.22	11.12	11.16	11.16	949,600
20 Jan 2022	11.29	11.30	11.15	11.16	11.16	671,700
19 Jan 2022	11.28	11.35	11.23	11.33	11.33	916,300
18 Jan 2022	11.27	11.32	11.24	11.30	11.30	1,115,200
14 Jan 2022	11.35	11.41	11.35	11.41	11.41	922,600
13 Jan 2022	11.29	11.34	11.27	11.31	11.31	812,100
12 Jan 2022	11.09	11.19	11.08	11.18	11.18	481,800
11 Jan 2022	10.98	11.07	10.94	11.07	11.07	677,900
10 Jan 2022	10.91	10.96	10.88	10.93	10.93	1,076,700
07 Jan 2022	10.70	10.77	10.67	10.74	10.74	692,500
06 Jan 2022	10.67	10.69	10.60	10.66	10.66	907,500
05 Jan 2022	10.72	10.75	10.59	10.60	10.60	709,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,467.59-38.62(-0.10%)

News that makes you smarter and richer... For free.

Orange S.A. (ORAN)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,467.59
-38.62(-0.10%)