Get the Stockscreener App
11.13
0.89%
-0.10
Orange. ADR Stock (ORAN) Price History
The historical daily chart and data for Orange. ADR stock (ORAN), show that the latest closing stock price as of April 26, 2024, is $11.13.
- Orange. ADR all-time high stock price is $18.80, occurred on February 04, 2015.
- The lowest Orange. ADR stock price recorded was $8.81 on October 12, 2022. Since then, Orange. ADR's stock price has risen over 26.33% to $11.13 now.
- The 52-week high stock price for ORAN is $13.05, representing a 17.25% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for ORAN is $10.97, indicating a -1.44% decrease from the current share price, occurred on August 03, 2023.
- The closing price of Orange. ADR (ORAN) stock in the beginning of 2023 was $10.69. The stock closed the year at $9.88, a loss of over -7.58% for the year.
The table below shows more information about ORAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $11.14 | $11.07 | $0.07 | 711,620.0 | -0.89% |
| Apr 25, 2024 | $11.25 | $11.14 | $0.105 | 607,880.0 | -0.80% |
| Apr 24, 2024 | $11.37 | $11.24 | $0.125 | 424,800.0 | -2.83% |
| Apr 23, 2024 | $11.84 | $11.63 | $0.21 | 419,673.0 | -1.10% |
| Apr 22, 2024 | $11.80 | $11.69 | $0.115 | 481,219.0 | +2.35% |
| Apr 19, 2024 | $11.57 | $11.49 | $0.085 | 275,243.0 | +1.41% |
| Apr 18, 2024 | $11.37 | $11.29 | $0.075 | 332,937.0 | +1.52% |
| Apr 17, 2024 | $11.26 | $11.15 | $0.105 | 385,283.0 | +1.27% |
| Apr 16, 2024 | $11.11 | $11.01 | $0.105 | 1,725,460.0 | +0.27% |
| Apr 15, 2024 | $11.07 | $10.97 | $0.095 | 280,795.0 | -0.18% |
| Apr 12, 2024 | $11.13 | $11.03 | $0.11 | 264,737.0 | -0.90% |
| Apr 11, 2024 | $11.21 | $11.08 | $0.135 | 294,100.0 | -0.36% |
| Apr 10, 2024 | $11.29 | $11.14 | $0.15 | 260,384.0 | -2.70% |
| Apr 09, 2024 | $11.51 | $11.41 | $0.10 | 381,908.0 | -0.39% |
| Apr 08, 2024 | $11.56 | $11.45 | $0.1099 | 466,020.0 | +0.04% |
| Apr 05, 2024 | $11.60 | $11.52 | $0.08 | 246,446.0 | -1.45% |
| Apr 04, 2024 | $11.81 | $11.66 | $0.15 | 196,991.0 | -0.34% |
| Apr 03, 2024 | $11.76 | $11.69 | $0.065 | 309,310.0 | +0.26% |
| Apr 02, 2024 | $11.73 | $11.66 | $0.075 | 190,243.0 | -0.09% |
| Apr 01, 2024 | $11.74 | $11.53 | $0.21 | 167,751.0 | -0.51% |
Orange. ADR Stock (ORAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orange. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orange. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orange. ADR Stock (ORAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $11.84 | $10.97 | $0.865 | 9,134,420.0 | -5.44% |
| Mar, 2024 | $11.77 | $11.36 | $0.41 | 7,041,461.0 | +2.35% |
| Feb, 2024 | $11.96 | $11.35 | $0.6099 | 4,992,936.0 | -3.60% |
| Jan, 2024 | $12.36 | $11.45 | $0.91 | 4,785,060.0 | +4.37% |
Orange. ADR Stock (ORAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.07 | $11.37 | $0.705 | 5,962,772.0 | -4.35% |
| Nov, 2023 | $12.41 | $11.67 | $0.74 | 4,958,791.0 | +1.88% |
| Oct, 2023 | $11.77 | $11.19 | $0.5836 | 7,014,611.0 | +2.09% |
| Sep, 2023 | $12.07 | $11.04 | $1.03 | 7,113,273.0 | +2.77% |
| Aug, 2023 | $11.34 | $10.97 | $0.37 | 8,872,810.0 | -1.15% |
| Jul, 2023 | $12.07 | $11.16 | $0.91 | 6,752,525.0 | -2.84% |
| Jun, 2023 | $11.73 | $11.10 | $0.63 | 10,891,665.0 | -3.24% |
| May, 2023 | $13.05 | $11.91 | $1.14 | 8,552,930.0 | -7.60% |
| Apr, 2023 | $13.08 | $11.92 | $1.16 | 6,555,717.0 | +9.14% |
| Mar, 2023 | $12.00 | $11.28 | $0.72 | 10,619,563.0 | +3.92% |
| Feb, 2023 | $11.66 | $10.21 | $1.45 | 8,720,460.0 | +8.30% |
| Jan, 2023 | $10.79 | $10.02 | $0.775 | 11,369,108.0 | +7.29% |
Orange. ADR Stock (ORAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.02 | $9.62 | $0.40 | 16,761,351.0 | -3.04% |
| Nov, 2022 | $10.31 | $9.40 | $0.91 | 14,424,461.0 | +7.04% |
| Oct, 2022 | $9.56 | $8.81 | $0.7468 | 21,787,867.0 | +5.90% |
| Sep, 2022 | $10.36 | $8.94 | $1.42 | 21,357,229.0 | -10.90% |
| Aug, 2022 | $10.53 | $9.94 | $0.59 | 18,239,109.0 | -0.79% |
| Jul, 2022 | $11.83 | $9.94 | $1.89 | 15,222,865.0 | -13.59% |
| Jun, 2022 | $12.48 | $11.16 | $1.32 | 15,179,223.0 | -5.76% |
| May, 2022 | $12.71 | $11.74 | $0.97 | 13,048,562.0 | +6.30% |
| Apr, 2022 | $12.27 | $11.62 | $0.645 | 11,409,511.0 | -0.59% |
| Mar, 2022 | $12.08 | $11.01 | $1.07 | 18,825,728.0 | -2.15% |
| Feb, 2022 | $12.56 | $11.44 | $1.12 | 16,576,750.0 | +3.34% |
| Jan, 2022 | $11.71 | $10.59 | $1.12 | 20,487,351.0 | +10.81% |
0.82%
0.03%
Cap:
|
Volume (24h):