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 |
| Aug 23, 2023 | $11.05 | $11.12 | $11.04 | $11.12 | 256 548 |
| Aug 22, 2023 | $11.07 | $11.07 | $10.97 | $10.99 | 274 033 |
| Aug 21, 2023 | $11.08 | $11.09 | $11.05 | $11.08 | 389 441 |
| Aug 18, 2023 | $11.03 | $11.11 | $11.02 | $11.07 | 434 777 |
| Aug 17, 2023 | $11.09 | $11.10 | $11.03 | $11.03 | 264 482 |
| Aug 16, 2023 | $11.08 | $11.11 | $11.04 | $11.07 | 278 575 |
| Aug 15, 2023 | $11.19 | $11.19 | $11.07 | $11.07 | 331 317 |
| Aug 14, 2023 | $11.16 | $11.23 | $11.14 | $11.19 | 351 723 |
| Aug 11, 2023 | $11.17 | $11.21 | $11.15 | $11.19 | 288 764 |
| Aug 10, 2023 | $11.23 | $11.28 | $11.16 | $11.18 | 409 420 |
| Aug 09, 2023 | $11.07 | $11.15 | $11.03 | $11.05 | 716 215 |
| Aug 08, 2023 | $11.03 | $11.05 | $10.98 | $11.03 | 544 459 |
| Aug 07, 2023 | $11.05 | $11.10 | $11.03 | $11.10 | 438 361 |
| Aug 04, 2023 | $11.05 | $11.14 | $11.05 | $11.05 | 295 159 |
| Aug 03, 2023 | $11.02 | $11.05 | $10.98 | $11.03 | 393 413 |
| Aug 02, 2023 | $11.16 | $11.17 | $11.10 | $11.11 | 407 144 |
| Aug 01, 2023 | $11.24 | $11.27 | $11.19 | $11.22 | 1 332 792 |
| Jul 31, 2023 | $11.36 | $11.39 | $11.31 | $11.31 | 276 514 |
| Jul 28, 2023 | $11.40 | $11.46 | $11.37 | $11.42 | 319 258 |
| Jul 27, 2023 | $11.57 | $11.59 | $11.46 | $11.46 | 341 214 |
| Jul 26, 2023 | $11.46 | $11.61 | $11.43 | $11.60 | 382 986 |
| Jul 25, 2023 | $11.89 | $11.92 | $11.83 | $11.92 | 243 077 |
| Jul 24, 2023 | $12.02 | $12.07 | $12.00 | $12.03 | 226 826 |
| Jul 21, 2023 | $12.00 | $11.99 | $11.91 | $11.99 | 241 429 |
| Jul 20, 2023 | $12.00 | $12.07 | $11.98 | $12.00 | 319 152 |
