Orange S.A. - ORAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2024	10.39	10.29	10.29	10.39	10.25	426,050
November 11, 2024	10.6	10.54	10.54	10.61	10.53	421,850
November 08, 2024	10.58	10.63	10.63	10.64	10.55	318,999
November 07, 2024	10.61	10.56	10.56	10.62	10.52	276,456
November 06, 2024	10.54	10.66	10.66	10.69	10.51	167,046
November 05, 2024	10.94	10.9	10.9	10.97	10.86	277,675
November 04, 2024	10.91	10.88	10.88	11.07	10.88	412,498
November 01, 2024	10.92	10.81	10.81	10.98	10.81	231,230
October 31, 2024	10.75	10.88	10.88	10.94	10.72	277,846
October 30, 2024	10.75	10.78	10.78	10.84	10.74	848,960
October 29, 2024	10.78	10.86	10.86	10.9	10.76	272,824
October 28, 2024	10.65	10.86	10.86	10.9	10.65	204,495
October 25, 2024	11.1	10.85	10.85	11.29	10.65	2.63M
October 24, 2024	10.81	11.06	11.06	11.38	10.81	376,959
October 23, 2024	10.71	10.83	10.83	10.94	10.71	684,822
October 22, 2024	10.72	10.83	10.83	10.9	10.72	411,038
October 21, 2024	10.71	10.91	10.91	10.95	10.71	569,259
October 18, 2024	10.75	10.99	10.99	11.1	10.75	789,332
October 17, 2024	11.13	11.15	11.15	11.18	11.07	1.03M
October 16, 2024	11.13	11.11	11.11	11.2	11.09	786,718
October 15, 2024	10.96	10.96	10.96	11.05	10.91	704,800
October 14, 2024	11	10.99	10.99	11.01	10.93	379,700
October 11, 2024	11	10.99	10.99	11.04	10.96	510,600
October 10, 2024	11.15	11.06	11.06	11.16	11.05	299,334
October 09, 2024	11.05	11.09	11.09	11.11	11.04	309,546
October 08, 2024	11.09	11.07	11.07	11.11	11.02	647,215
October 07, 2024	10.92	10.89	10.89	10.94	10.82	589,775
October 04, 2024	10.8	10.74	10.74	10.81	10.71	498,700
October 03, 2024	10.84	10.8	10.8	10.84	10.63	955,500
October 02, 2024	11.25	11.21	11.21	11.29	11.2	1.08M
October 01, 2024	11.49	11.43	11.43	11.49	11.4	442,702
September 30, 2024	11.59	11.48	11.48	11.6	11.45	553,727
September 27, 2024	11.67	11.65	11.65	11.71	11.63	321,200
September 26, 2024	11.71	11.72	11.72	11.82	11.7	511,311
September 25, 2024	11.99	11.88	11.88	11.99	11.85	857,920
September 24, 2024	12	12.08	12.08	12.09	11.99	226,919
September 23, 2024	12.09	12.09	12.09	12.13	12.05	291,941
September 20, 2024	12.17	12.11	12.11	12.18	12.08	426,646
September 19, 2024	12.02	12.04	12.04	12.09	11.92	365,643
September 18, 2024	12.16	12.19	12.19	12.22	12.15	661,900
September 17, 2024	12.12	12.07	12.07	12.12	12.02	293,749
September 16, 2024	12.13	12.18	12.18	12.19	12.13	296,500
September 13, 2024	12.1	12.07	12.07	12.14	12.04	486,300
September 12, 2024	11.88	11.96	11.96	11.99	11.88	253,600
September 11, 2024	11.9	11.9	11.9	11.93	11.87	369,000
September 10, 2024	11.89	11.9	11.9	11.94	11.84	319,900
September 09, 2024	11.9	11.92	11.92	11.93	11.88	284,000
September 06, 2024	11.94	11.94	11.94	12	11.93	320,539
September 05, 2024	12.04	11.96	11.96	12.06	11.93	467,700
September 04, 2024	11.75	11.81	11.81	11.82	11.75	363,700
September 03, 2024	11.59	11.68	11.68	11.68	11.59	374,900
August 30, 2024	11.42	11.45	11.45	11.45	11.38	375,259
August 29, 2024	11.58	11.57	11.57	11.59	11.52	293,747
August 28, 2024	11.56	11.64	11.64	11.65	11.56	267,617
August 27, 2024	11.6	11.58	11.58	11.63	11.58	270,524
August 26, 2024	11.52	11.54	11.54	11.57	11.52	205,114
August 23, 2024	11.37	11.48	11.48	11.51	11.37	318,600
August 22, 2024	11.37	11.34	11.34	11.38	11.29	280,011
August 21, 2024	11.35	11.42	11.42	11.42	11.31	228,900
August 20, 2024	11.29	11.35	11.35	11.36	11.28	300,200

Orange S.A. (ORAN) NYSE