Orange SA ADR (ORAN) Historical Stock Data
11.24 ↑0.06 (0.54%)
As of May 7, 2024, 9:42am EST.
Historical Data
In the past 30 trading days, ORAN is down -0.15% a day on average. There have been 12 days where Orange SA ADR closed green and 18 days where ORAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.26 | 11.18 | ↓$0.08 (-0.71%) | 11.18 | 11.28 | 230.22K |
| 2024-05-03 | 11.24 | 11.22 | ↓$0.02 (-0.18%) | 11.18 | 11.26 | 248.68K |
| 2024-05-02 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 11.06 | 11.10 | 352.90K |
| 2024-05-01 | 11.06 | 11.05 | ↓$0.01 (-0.09%) | 11.05 | 11.13 | 229.43K |
| 2024-04-30 | 11.12 | 11.09 | ↓$0.03 (-0.27%) | 11.06 | 11.14 | 659.60K |
| 2024-04-29 | 11.20 | 11.21 | ↑$0.01 (0.09%) | 11.19 | 11.28 | 331.18K |
| 2024-04-26 | 11.11 | 11.13 | ↑$0.02 (0.18%) | 11.07 | 11.14 | 711.72K |
| 2024-04-25 | 11.20 | 11.23 | ↑$0.03 (0.27%) | 11.15 | 11.25 | 608.18K |
| 2024-04-24 | 11.29 | 11.32 | ↑$0.03 (0.27%) | 11.24 | 11.37 | 426.61K |
| 2024-04-23 | 11.76 | 11.65 | ↓$0.11 (-0.94%) | 11.63 | 11.84 | 419.90K |
| 2024-04-22 | 11.70 | 11.78 | ↑$0.08 (0.68%) | 11.69 | 11.80 | 481.50K |
| 2024-04-19 | 11.52 | 11.51 | ↓$0.01 (-0.09%) | 11.49 | 11.58 | 276.38K |
| 2024-04-18 | 11.29 | 11.35 | ↑$0.06 (0.53%) | 11.29 | 11.37 | 333.14K |
| 2024-04-17 | 11.24 | 11.18 | ↓$0.06 (-0.53%) | 11.16 | 11.26 | 385.48K |
| 2024-04-16 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 11.01 | 11.11 | 1.73M |
| 2024-04-15 | 11.06 | 11.01 | ↓$0.05 (-0.45%) | 10.98 | 11.07 | 280.80K |
| 2024-04-12 | 11.08 | 11.03 | ↓$0.05 (-0.45%) | 11.03 | 11.14 | 264.74K |
| 2024-04-11 | 11.21 | 11.13 | ↓$0.08 (-0.71%) | 11.08 | 11.22 | 294.10K |
| 2024-04-10 | 11.29 | 11.17 | ↓$0.12 (-1.06%) | 11.14 | 11.29 | 260.38K |
| 2024-04-09 | 11.49 | 11.48 | ↓$0.01 (-0.09%) | 11.41 | 11.51 | 381.91K |
| 2024-04-08 | 11.49 | 11.52 | ↑$0.03 (0.26%) | 11.45 | 11.56 | 472.43K |
| 2024-04-05 | 11.59 | 11.52 | ↓$0.07 (-0.60%) | 11.52 | 11.60 | 246.45K |
| 2024-04-04 | 11.78 | 11.69 | ↓$0.09 (-0.76%) | 11.66 | 11.81 | 196.99K |
| 2024-04-03 | 11.74 | 11.73 | ↓$0.01 (-0.09%) | 11.69 | 11.76 | 309.31K |
| 2024-04-02 | 11.70 | 11.70 | ↑$0.00 (0.00%) | 11.66 | 11.74 | 190.24K |
| 2024-04-01 | 11.60 | 11.71 | ↑$0.11 (0.95%) | 11.53 | 11.74 | 167.76K |
| 2024-03-28 | 11.71 | 11.77 | ↑$0.06 (0.51%) | 11.71 | 11.77 | 291.46K |
| 2024-03-27 | 11.67 | 11.66 | ↓$0.01 (-0.09%) | 11.63 | 11.75 | 262.62K |
| 2024-03-26 | 11.53 | 11.42 | ↓$0.11 (-0.95%) | 11.42 | 11.55 | 568.09K |
| 2024-03-25 | 11.55 | 11.50 | ↓$0.05 (-0.43%) | 11.50 | 11.61 | 315.48K |
Create an account or log in to view more rows.
$ORAN whats the target for Friday close?
$ORAN wow
$ORAN make it rain
let’s see some green
$ORAN low volume today isn’t necessarily a bad thing
$ORAN f this stock
$ORAN the market is selling off
$ORAN I like green candles on my birthday cake
$ORAN not good
$ORAN whats the news????
$ORAN Let’s get it