Orange S.A. (ORAN)
NYSE: ORAN
· Real-Time Price · USD
11.15
0.04 (0.36%)
At close: Oct 17, 2024, 10:00 PM
ORAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 10.39 | 10.39 | 10.25 | 10.29 | 10.29 | -2.37% | 426,050 |
| Nov 11, 2024 | 10.60 | 10.61 | 10.53 | 10.54 | 10.54 | -0.85% | 421,850 |
| Nov 8, 2024 | 10.58 | 10.64 | 10.55 | 10.63 | 10.63 | 0.66% | 318,999 |
| Nov 7, 2024 | 10.61 | 10.62 | 10.52 | 10.56 | 10.56 | -0.94% | 276,456 |
| Nov 6, 2024 | 10.54 | 10.69 | 10.51 | 10.66 | 10.66 | -2.20% | 167,046 |
| Nov 5, 2024 | 10.94 | 10.97 | 10.86 | 10.90 | 10.90 | 0.18% | 277,675 |
| Nov 4, 2024 | 10.91 | 11.07 | 10.88 | 10.88 | 10.88 | 0.65% | 412,498 |
| Nov 1, 2024 | 10.92 | 10.98 | 10.81 | 10.81 | 10.81 | -0.64% | 231,230 |
| Oct 31, 2024 | 10.75 | 10.94 | 10.72 | 10.88 | 10.88 | 0.93% | 277,846 |
| Oct 30, 2024 | 10.75 | 10.84 | 10.74 | 10.78 | 10.78 | -0.74% | 848,960 |
| Oct 29, 2024 | 10.78 | 10.90 | 10.76 | 10.86 | 10.86 | 0.00% | 272,824 |
| Oct 28, 2024 | 10.65 | 10.90 | 10.65 | 10.86 | 10.86 | 0.09% | 204,495 |
| Oct 25, 2024 | 11.10 | 11.29 | 10.65 | 10.85 | 10.85 | -1.90% | 2,631,948 |
| Oct 24, 2024 | 10.81 | 11.38 | 10.81 | 11.06 | 11.06 | 2.12% | 376,959 |
| Oct 23, 2024 | 10.71 | 10.94 | 10.71 | 10.83 | 10.83 | 0.00% | 684,822 |
| Oct 22, 2024 | 10.72 | 10.90 | 10.72 | 10.83 | 10.83 | -0.73% | 411,038 |
| Oct 21, 2024 | 10.71 | 10.95 | 10.71 | 10.91 | 10.91 | -0.73% | 569,259 |
| Oct 18, 2024 | 10.75 | 11.10 | 10.75 | 10.99 | 10.99 | -1.43% | 789,332 |
| Oct 17, 2024 | 11.13 | 11.18 | 11.07 | 11.15 | 11.15 | 0.36% | 1,034,346 |
| Oct 16, 2024 | 11.13 | 11.20 | 11.09 | 11.11 | 11.11 | 1.37% | 786,718 |