Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.822 9.822 9.713 9.759 560,999 -0.10(-1.03%)
Apr 29, 2021 9.861 9.868 9.806 9.861 655,396 -0.02(-0.16%)
Apr 28, 2021 9.853 9.896 9.830 9.876 459,257 +0.12(+1.28%)
Apr 27, 2021 9.783 9.783 9.728 9.752 378,130 +0.03(+0.32%)
Apr 26, 2021 9.759 9.759 9.705 9.720 649,728 -0.03(-0.32%)
Apr 23, 2021 9.713 9.775 9.674 9.752 974,341 +0.05(+0.56%)
Apr 22, 2021 9.642 9.736 9.603 9.697 1,107,149 -0.20(-2.05%)
Apr 21, 2021 9.845 9.900 9.837 9.900 787,920 +0.02(+0.24%)
Apr 20, 2021 9.837 9.892 9.814 9.876 894,363 +0.02(+0.24%)
Apr 19, 2021 9.837 9.861 9.752 9.853 755,374 +0.13(+1.36%)
Apr 16, 2021 9.681 9.728 9.650 9.720 435,406 +0.13(+1.38%)
Apr 15, 2021 9.603 9.635 9.549 9.588 987,441 +0.01(+0.08%)
Apr 14, 2021 9.525 9.596 9.518 9.580 712,219 +0.00(+0.00%)
Apr 13, 2021 9.463 9.596 9.463 9.580 683,473 -0.06(-0.65%)
Apr 12, 2021 9.642 9.697 9.611 9.642 823,952 -0.10(-1.04%)
Apr 09, 2021 9.705 9.744 9.697 9.744 466,452 -0.05(-0.48%)
Apr 08, 2021 9.783 9.822 9.744 9.791 1,131,917 +0.05(+0.56%)
Apr 07, 2021 9.791 9.798 9.728 9.736 613,642 +0.05(+0.56%)
Apr 06, 2021 9.689 9.720 9.674 9.681 536,380 -0.12(-1.19%)
Apr 05, 2021 9.674 9.798 9.674 9.798 422,218 +0.16(+1.70%)
Apr 01, 2021 9.603 9.662 9.564 9.635 623,860 +0.02(+0.24%)
Mar 31, 2021 9.619 9.666 9.603 9.611 620,912 -0.10(-1.04%)
Mar 30, 2021 9.705 9.720 9.658 9.713 1,265,193 -0.05(-0.48%)
Mar 29, 2021 9.720 9.798 9.705 9.759 823,230 +0.09(+0.89%)
Mar 26, 2021 9.658 9.681 9.607 9.674 605,258 +0.07(+0.73%)
Mar 25, 2021 9.557 9.627 9.529 9.603 974,429 -0.05(-0.48%)
Mar 24, 2021 9.611 9.674 9.588 9.650 1,019,289 -0.09(-0.96%)
Mar 23, 2021 9.736 9.822 9.736 9.744 503,974 -0.05(-0.56%)
Mar 22, 2021 9.728 9.818 9.697 9.798 787,842 +0.09(+0.96%)
Mar 19, 2021 9.775 9.806 9.674 9.705 1,442,717 -0.02(-0.24%)
Mar 18, 2021 9.744 9.806 9.724 9.728 785,665 -0.05(-0.56%)
Mar 17, 2021 9.674 9.791 9.650 9.783 655,802 +0.10(+1.05%)
Mar 16, 2021 9.666 9.705 9.627 9.681 659,189 -0.01(-0.08%)
Mar 15, 2021 9.705 9.720 9.619 9.689 1,140,585 +0.09(+0.89%)
Mar 12, 2021 9.557 9.619 9.549 9.603 715,585 +0.05(+0.49%)
Mar 11, 2021 9.510 9.564 9.471 9.557 809,502 +0.02(+0.16%)
Mar 10, 2021 9.471 9.541 9.440 9.541 1,095,503 +0.27(+2.86%)
Mar 09, 2021 9.323 9.338 9.222 9.276 876,331 +0.05(+0.51%)
Mar 08, 2021 9.214 9.276 9.204 9.229 964,397 -0.03(-0.34%)
Mar 05, 2021 9.190 9.276 9.144 9.260 798,715 +0.12(+1.28%)
Mar 04, 2021 9.190 9.245 9.050 9.144 1,593,482 +0.05(+0.60%)
Mar 03, 2021 9.050 9.136 9.011 9.089 966,666 -0.06(-0.68%)
Mar 02, 2021 9.081 9.167 9.042 9.151 798,216 +0.09(+0.95%)
Mar 01, 2021 9.073 9.105 9.050 9.066 1,217,585 +0.05(+0.52%)
Feb 26, 2021 9.120 9.128 9.011 9.019 1,093,519 -0.25(-2.69%)
Feb 25, 2021 9.362 9.424 9.241 9.268 885,964 -0.03(-0.34%)
Feb 24, 2021 9.175 9.323 9.175 9.299 781,420 -0.03(-0.33%)
Feb 23, 2021 9.292 9.377 9.229 9.331 1,311,234 +0.10(+1.10%)
Feb 22, 2021 9.167 9.268 9.159 9.229 1,486,419 +0.08(+0.85%)
Feb 19, 2021 9.354 9.354 9.144 9.151 1,521,742 -0.07(-0.76%)
Feb 18, 2021 9.190 9.260 9.144 9.222 1,158,330 -0.27(-2.87%)
Feb 17, 2021 9.385 9.502 9.354 9.494 1,464,949 +0.11(+1.16%)
Feb 16, 2021 9.346 9.385 9.331 9.385 677,188 +0.12(+1.35%)
Feb 12, 2021 9.222 9.268 9.198 9.260 473,251 +0.02(+0.17%)
Feb 11, 2021 9.284 9.292 9.190 9.245 829,952 -0.12(-1.33%)
Feb 10, 2021 9.377 9.416 9.299 9.370 1,130,580 +0.12(+1.26%)
Feb 09, 2021 9.214 9.257 9.179 9.253 1,438,160 +0.00(+0.00%)
Feb 08, 2021 9.331 9.354 9.229 9.253 1,418,504 -0.05(-0.59%)
Feb 05, 2021 9.253 9.323 9.206 9.307 1,169,594 +0.08(+0.84%)
Feb 04, 2021 9.151 9.241 9.136 9.229 663,222 -0.08(-0.84%)
Feb 03, 2021 9.159 9.323 9.105 9.307 1,321,685 +0.12(+1.27%)
Feb 02, 2021 9.167 9.214 9.128 9.190 900,307 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.