ORAN - Orange S.A.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202311.4211.4611.4011.4511.45431,700
05 June 202311.5811.6611.5411.5511.55505,000
02 June 202311.5411.6111.4511.4611.46465,100
01 June 202311.6211.7111.5911.6711.67405,400
01 June 20230.439 Dividend
31 May 202311.9412.0311.9112.0311.59313,800
30 May 202312.0612.0611.9312.0111.57451,800
26 May 202312.1512.1912.1212.1611.72386,000
25 May 202312.1612.2512.1212.2411.79384,800
24 May 202312.4012.4112.3612.3911.94451,000
23 May 202312.4212.4812.3912.4111.96326,900
22 May 202312.4112.4412.3512.3811.93324,400
19 May 202312.1512.2412.1512.1811.74425,300
18 May 202312.2512.2712.1212.1911.75447,700
17 May 202312.4612.4612.3312.3911.94321,400
16 May 202312.5412.5412.4812.4912.03467,600
15 May 202312.5912.5912.5512.5712.11226,800
12 May 202312.5512.5812.5312.5712.11214,500
11 May 202312.6112.6612.5612.6412.18243,100
10 May 202312.7912.8012.7212.7912.32470,900
09 May 202312.8712.8912.7912.8212.35754,400
08 May 202312.9412.9412.8612.9012.43201,800
05 May 202312.8512.8912.8012.8912.42329,600
04 May 202312.9112.9312.8612.9312.46434,800
03 May 202312.9513.0112.9312.9612.49358,700
02 May 202312.7412.8912.7012.8612.39879,000
01 May 202313.0213.0512.9812.9912.52259,700
28 Apr 202313.0113.0713.0013.0212.54309,200
27 Apr 202312.9713.0812.9613.0812.60482,300
26 Apr 202312.8412.9312.8412.8912.42407,900
25 Apr 202312.5112.5712.4812.5612.10254,800
24 Apr 202312.6412.6412.5512.5712.11339,900
21 Apr 202312.6712.7012.6312.6612.20311,100
20 Apr 202312.6312.6512.5712.6312.17337,800
19 Apr 202312.6212.6412.5612.6012.14493,300
18 Apr 202312.6112.6312.5612.5712.11261,300
17 Apr 202312.5012.5112.4412.4411.99390,000
14 Apr 202312.4812.4912.3712.4812.02552,300
13 Apr 202312.4912.6012.4912.5912.13195,600
12 Apr 202312.5912.6412.5612.6012.14297,400
11 Apr 202312.5112.5412.4612.5112.05348,800
10 Apr 202312.4812.5112.4012.5112.05264,000
06 Apr 202312.5312.6012.4612.4812.02464,700
05 Apr 202312.3412.3712.3112.3411.89302,500
04 Apr 202312.0912.1212.0612.1011.66274,200
03 Apr 202311.9612.0511.9212.0511.61268,300
31 Mar 202311.9812.0011.9011.9311.49329,300
30 Mar 202311.8511.8711.8011.8711.44286,900
29 Mar 202311.7811.8111.7511.7811.35299,300
28 Mar 202311.8011.8111.7711.8111.38379,300
27 Mar 202311.8711.8911.7611.8111.38465,200
24 Mar 202311.4811.5711.4611.5711.15496,800
23 Mar 202311.8711.8911.7211.7411.31359,200
22 Mar 202311.7411.8211.7111.7411.31403,400
21 Mar 202311.7311.7611.6611.6811.25469,700
20 Mar 202311.4511.5411.4311.5311.11561,700
17 Mar 202311.3211.3711.2911.3210.91745,200
16 Mar 202311.4011.4311.3511.4110.991,079,900
15 Mar 202311.2811.4611.2811.4110.99717,300
14 Mar 202311.5411.5411.4611.5411.12414,300
13 Mar 202311.5311.5711.4811.5211.10658,500
10 Mar 202311.5511.6211.5111.5211.10445,600
09 Mar 202311.4711.5111.4311.4611.04370,500
08 Mar 202311.4411.4911.4211.4711.05309,200
07 Mar 202311.5611.5611.3311.4010.98441,700
06 Mar 202311.5911.6611.5811.6611.23341,500
03 Mar 202311.4511.5211.4311.5211.10415,200
02 Mar 202311.4411.4811.4111.4811.06342,400
01 Mar 202311.5411.5411.4511.5011.08286,500
28 Feb 202311.5711.5711.4511.4811.06446,900
27 Feb 202311.5411.5911.5211.5911.17373,000
24 Feb 202311.4511.5511.4311.5411.12361,400
23 Feb 202311.4611.5111.4211.5111.09380,800
22 Feb 202311.6311.6611.5711.6311.21512,400
21 Feb 202311.5111.5211.4511.4911.07414,000
17 Feb 202311.4111.5211.3711.5111.09463,700
16 Feb 202311.2911.4211.2611.3310.92652,600
15 Feb 202310.6610.7210.6410.6810.29531,700
14 Feb 202310.6710.7110.6310.6810.29448,400
13 Feb 202310.4310.4710.4210.4610.08368,700
10 Feb 202310.3110.4010.3110.3810.00291,900
09 Feb 202310.4010.4010.2610.309.92407,500
08 Feb 202310.3910.4010.3310.379.99328,100
07 Feb 202310.2510.3010.2110.279.90517,300
06 Feb 202310.3510.3510.2710.329.94388,300
03 Feb 202310.5710.5810.3910.4010.02607,100
02 Feb 202310.5810.6110.5310.6110.22693,100
01 Feb 202310.5410.7110.5310.7010.31533,600
31 Jan 202310.5310.6110.5110.6010.21575,800
30 Jan 202310.4710.5210.4710.5010.12662,900
27 Jan 202310.3510.4010.3310.4010.02338,000
26 Jan 202310.4510.4710.4110.4610.08436,200
25 Jan 202310.4310.5410.4210.5310.15571,200
24 Jan 202310.4410.5510.4210.5210.14527,500
23 Jan 202310.4510.4810.4210.4710.09296,400
20 Jan 202310.4410.5010.4010.5010.12340,200
19 Jan 202310.3510.4110.2910.3810.00415,200
18 Jan 202310.5210.5210.3810.3810.00366,500
17 Jan 202310.5210.5510.4610.4810.10629,600
13 Jan 202310.7110.7710.7010.7710.38700,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...