NYSE:ORAN
Orange Stock Price (Quote)
$11.22
+0.130 (+1.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.98 | $11.84 | Friday, 3rd May 2024 ORAN stock ended at $11.22. This is 1.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.536% from a day low at $11.20 to a day high of $11.26. |
| 90 days | $10.98 | $11.84 | |
| 52 weeks | $10.97 | $12.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $11.71 | $11.77 | $11.71 | $11.77 | 291 463 |
| Mar 27, 2024 | $11.67 | $11.75 | $11.63 | $11.66 | 262 257 |
| Mar 26, 2024 | $11.53 | $11.55 | $11.42 | $11.42 | 434 697 |
| Mar 25, 2024 | $11.55 | $11.61 | $11.50 | $11.50 | 315 482 |
| Mar 22, 2024 | $11.54 | $11.54 | $11.43 | $11.46 | 275 374 |
| Mar 21, 2024 | $11.49 | $11.52 | $11.40 | $11.40 | 264 387 |
| Mar 20, 2024 | $11.47 | $11.60 | $11.45 | $11.60 | 260 079 |
| Mar 19, 2024 | $11.56 | $11.58 | $11.49 | $11.51 | 272 469 |
| Mar 18, 2024 | $11.59 | $11.59 | $11.49 | $11.52 | 321 785 |
| Mar 15, 2024 | $11.54 | $11.54 | $11.47 | $11.48 | 358 245 |
| Mar 14, 2024 | $11.44 | $11.45 | $11.36 | $11.38 | 287 375 |
| Mar 13, 2024 | $11.40 | $11.47 | $11.39 | $11.39 | 790 347 |
| Mar 12, 2024 | $11.56 | $11.56 | $11.38 | $11.43 | 733 085 |
| Mar 11, 2024 | $11.64 | $11.65 | $11.60 | $11.60 | 265 817 |
| Mar 08, 2024 | $11.50 | $11.64 | $11.50 | $11.64 | 189 292 |
| Mar 07, 2024 | $11.65 | $11.67 | $11.50 | $11.50 | 279 754 |
| Mar 06, 2024 | $11.55 | $11.57 | $11.50 | $11.52 | 153 120 |
| Mar 05, 2024 | $11.44 | $11.55 | $11.43 | $11.52 | 248 045 |
| Mar 04, 2024 | $11.45 | $11.53 | $11.43 | $11.50 | 342 599 |
| Mar 01, 2024 | $11.50 | $11.52 | $11.45 | $11.52 | 204 763 |
| Feb 29, 2024 | $11.58 | $11.61 | $11.48 | $11.50 | 251 047 |
| Feb 28, 2024 | $11.61 | $11.63 | $11.58 | $11.58 | 176 458 |
| Feb 27, 2024 | $11.62 | $11.71 | $11.62 | $11.69 | 198 821 |
| Feb 26, 2024 | $11.63 | $11.65 | $11.61 | $11.63 | 199 579 |
| Feb 23, 2024 | $11.55 | $11.69 | $11.53 | $11.69 | 206 490 |
