Mail

ORAN - Orange S.A.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	11.42	11.46	11.40	11.45	11.45	431,700
05 June 2023	11.58	11.66	11.54	11.55	11.55	505,000
02 June 2023	11.54	11.61	11.45	11.46	11.46	465,100
01 June 2023	11.62	11.71	11.59	11.67	11.67	405,400
01 June 2023	0.439 Dividend
31 May 2023	11.94	12.03	11.91	12.03	11.59	313,800
30 May 2023	12.06	12.06	11.93	12.01	11.57	451,800
26 May 2023	12.15	12.19	12.12	12.16	11.72	386,000
25 May 2023	12.16	12.25	12.12	12.24	11.79	384,800
24 May 2023	12.40	12.41	12.36	12.39	11.94	451,000
23 May 2023	12.42	12.48	12.39	12.41	11.96	326,900
22 May 2023	12.41	12.44	12.35	12.38	11.93	324,400
19 May 2023	12.15	12.24	12.15	12.18	11.74	425,300
18 May 2023	12.25	12.27	12.12	12.19	11.75	447,700
17 May 2023	12.46	12.46	12.33	12.39	11.94	321,400
16 May 2023	12.54	12.54	12.48	12.49	12.03	467,600
15 May 2023	12.59	12.59	12.55	12.57	12.11	226,800
12 May 2023	12.55	12.58	12.53	12.57	12.11	214,500
11 May 2023	12.61	12.66	12.56	12.64	12.18	243,100
10 May 2023	12.79	12.80	12.72	12.79	12.32	470,900
09 May 2023	12.87	12.89	12.79	12.82	12.35	754,400
08 May 2023	12.94	12.94	12.86	12.90	12.43	201,800
05 May 2023	12.85	12.89	12.80	12.89	12.42	329,600
04 May 2023	12.91	12.93	12.86	12.93	12.46	434,800
03 May 2023	12.95	13.01	12.93	12.96	12.49	358,700
02 May 2023	12.74	12.89	12.70	12.86	12.39	879,000
01 May 2023	13.02	13.05	12.98	12.99	12.52	259,700
28 Apr 2023	13.01	13.07	13.00	13.02	12.54	309,200
27 Apr 2023	12.97	13.08	12.96	13.08	12.60	482,300
26 Apr 2023	12.84	12.93	12.84	12.89	12.42	407,900
25 Apr 2023	12.51	12.57	12.48	12.56	12.10	254,800
24 Apr 2023	12.64	12.64	12.55	12.57	12.11	339,900
21 Apr 2023	12.67	12.70	12.63	12.66	12.20	311,100
20 Apr 2023	12.63	12.65	12.57	12.63	12.17	337,800
19 Apr 2023	12.62	12.64	12.56	12.60	12.14	493,300
18 Apr 2023	12.61	12.63	12.56	12.57	12.11	261,300
17 Apr 2023	12.50	12.51	12.44	12.44	11.99	390,000
14 Apr 2023	12.48	12.49	12.37	12.48	12.02	552,300
13 Apr 2023	12.49	12.60	12.49	12.59	12.13	195,600
12 Apr 2023	12.59	12.64	12.56	12.60	12.14	297,400
11 Apr 2023	12.51	12.54	12.46	12.51	12.05	348,800
10 Apr 2023	12.48	12.51	12.40	12.51	12.05	264,000
06 Apr 2023	12.53	12.60	12.46	12.48	12.02	464,700
05 Apr 2023	12.34	12.37	12.31	12.34	11.89	302,500
04 Apr 2023	12.09	12.12	12.06	12.10	11.66	274,200
03 Apr 2023	11.96	12.05	11.92	12.05	11.61	268,300
31 Mar 2023	11.98	12.00	11.90	11.93	11.49	329,300
30 Mar 2023	11.85	11.87	11.80	11.87	11.44	286,900
29 Mar 2023	11.78	11.81	11.75	11.78	11.35	299,300
28 Mar 2023	11.80	11.81	11.77	11.81	11.38	379,300
27 Mar 2023	11.87	11.89	11.76	11.81	11.38	465,200
24 Mar 2023	11.48	11.57	11.46	11.57	11.15	496,800
23 Mar 2023	11.87	11.89	11.72	11.74	11.31	359,200
22 Mar 2023	11.74	11.82	11.71	11.74	11.31	403,400
21 Mar 2023	11.73	11.76	11.66	11.68	11.25	469,700
20 Mar 2023	11.45	11.54	11.43	11.53	11.11	561,700
17 Mar 2023	11.32	11.37	11.29	11.32	10.91	745,200
16 Mar 2023	11.40	11.43	11.35	11.41	10.99	1,079,900
15 Mar 2023	11.28	11.46	11.28	11.41	10.99	717,300
14 Mar 2023	11.54	11.54	11.46	11.54	11.12	414,300
13 Mar 2023	11.53	11.57	11.48	11.52	11.10	658,500
10 Mar 2023	11.55	11.62	11.51	11.52	11.10	445,600
09 Mar 2023	11.47	11.51	11.43	11.46	11.04	370,500
08 Mar 2023	11.44	11.49	11.42	11.47	11.05	309,200
07 Mar 2023	11.56	11.56	11.33	11.40	10.98	441,700
06 Mar 2023	11.59	11.66	11.58	11.66	11.23	341,500
03 Mar 2023	11.45	11.52	11.43	11.52	11.10	415,200
02 Mar 2023	11.44	11.48	11.41	11.48	11.06	342,400
01 Mar 2023	11.54	11.54	11.45	11.50	11.08	286,500
28 Feb 2023	11.57	11.57	11.45	11.48	11.06	446,900
27 Feb 2023	11.54	11.59	11.52	11.59	11.17	373,000
24 Feb 2023	11.45	11.55	11.43	11.54	11.12	361,400
23 Feb 2023	11.46	11.51	11.42	11.51	11.09	380,800
22 Feb 2023	11.63	11.66	11.57	11.63	11.21	512,400
21 Feb 2023	11.51	11.52	11.45	11.49	11.07	414,000
17 Feb 2023	11.41	11.52	11.37	11.51	11.09	463,700
16 Feb 2023	11.29	11.42	11.26	11.33	10.92	652,600
15 Feb 2023	10.66	10.72	10.64	10.68	10.29	531,700
14 Feb 2023	10.67	10.71	10.63	10.68	10.29	448,400
13 Feb 2023	10.43	10.47	10.42	10.46	10.08	368,700
10 Feb 2023	10.31	10.40	10.31	10.38	10.00	291,900
09 Feb 2023	10.40	10.40	10.26	10.30	9.92	407,500
08 Feb 2023	10.39	10.40	10.33	10.37	9.99	328,100
07 Feb 2023	10.25	10.30	10.21	10.27	9.90	517,300
06 Feb 2023	10.35	10.35	10.27	10.32	9.94	388,300
03 Feb 2023	10.57	10.58	10.39	10.40	10.02	607,100
02 Feb 2023	10.58	10.61	10.53	10.61	10.22	693,100
01 Feb 2023	10.54	10.71	10.53	10.70	10.31	533,600
31 Jan 2023	10.53	10.61	10.51	10.60	10.21	575,800
30 Jan 2023	10.47	10.52	10.47	10.50	10.12	662,900
27 Jan 2023	10.35	10.40	10.33	10.40	10.02	338,000
26 Jan 2023	10.45	10.47	10.41	10.46	10.08	436,200
25 Jan 2023	10.43	10.54	10.42	10.53	10.15	571,200
24 Jan 2023	10.44	10.55	10.42	10.52	10.14	527,500
23 Jan 2023	10.45	10.48	10.42	10.47	10.09	296,400
20 Jan 2023	10.44	10.50	10.40	10.50	10.12	340,200
19 Jan 2023	10.35	10.41	10.29	10.38	10.00	415,200
18 Jan 2023	10.52	10.52	10.38	10.38	10.00	366,500
17 Jan 2023	10.52	10.55	10.46	10.48	10.10	629,600
13 Jan 2023	10.71	10.77	10.70	10.77	10.38	700,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...