Dark

ORAN
Orange
stock NYSE

Inactive

Oct 17, 2024

11.15USD+0.360%(+0.04)1,033,593

Pre-market

0.00USD-100.000%(-11.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-17	11.1300	11.1750	11.0700	11.1500	+0.360%	1,033,593	0.000%
2024-10-16	11.1300	11.2000	11.0900	11.1100	+1.369%	779,728	+0.360%
2024-10-15	10.9600	11.0450	10.9100	10.9600	-0.273%	703,961	+1.734%
2024-10-14	11.0000	11.0099	10.9300	10.9900	0.000%	379,474	+1.456%
2024-10-11	11.0000	11.0400	10.9600	10.9900	-0.633%	510,188	+1.456%
2024-10-10	11.1500	11.1550	11.0450	11.0600	-0.271%	299,134	+0.814%
2024-10-09	11.0500	11.1100	11.0400	11.0900	+0.181%	309,446	+0.541%
2024-10-08	11.0900	11.1050	11.0200	11.0700	+1.653%	646,698	+0.723%
2024-10-07	10.9200	10.9350	10.8200	10.8900	+1.397%	589,397	+2.388%
2024-10-04	10.8000	10.8100	10.7100	10.7400	-0.556%	498,465	+3.818%
2024-10-03	10.8400	10.8400	10.6300	10.8000	-3.657%	954,755	+3.241%
2024-10-02	11.2500	11.2860	11.2000	11.2100	-1.925%	1,082,158	-0.535%
2024-10-01	11.4900	11.4900	11.4000	11.4300	-0.436%	442,602	-2.450%
2024-09-30	11.5900	11.5950	11.4500	11.4800	-1.459%	553,527	-2.875%
2024-09-27	11.6700	11.7100	11.6300	11.6500	-0.597%	320,865	-4.292%
2024-09-26	11.7100	11.8200	11.7000	11.7200	-1.347%	511,145	-4.863%
2024-09-25	11.9900	11.9900	11.8500	11.8800	-1.656%	857,507	-6.145%
2024-09-24	12.0000	12.0900	11.9900	12.0800	-0.083%	226,819	-7.699%
2024-09-23	12.0900	12.1300	12.0500	12.0900	-0.165%	291,803	-7.775%
2024-09-20	12.1700	12.1800	12.0800	12.1100	+0.581%	424,856	-7.927%
2024-09-19	12.0200	12.0850	11.9200	12.0400	-1.231%	365,143	-7.392%
2024-09-18	12.1600	12.2200	12.1500	12.1900	+0.994%	661,456	-8.532%
2024-09-17	12.1200	12.1200	12.0200	12.0700	-0.903%	293,449	-7.622%
2024-09-16	12.1300	12.1900	12.1300	12.1800	+0.911%	296,206	-8.456%
2024-09-13	12.1000	12.1350	12.0400	12.0700	+0.920%	485,859	-7.622%
2024-09-12	11.8800	11.9900	11.8800	11.9600	+0.504%	253,577	-6.773%
2024-09-11	11.9000	11.9250	11.8650	11.9000	0.000%	368,653	-6.303%
2024-09-10	11.8900	11.9350	11.8401	11.9000	-0.168%	319,672	-6.303%
2024-09-09	11.9000	11.9300	11.8750	11.9200	-0.168%	283,789	-6.460%
2024-09-06	11.9400	12.0000	11.9300	11.9400	-0.167%	320,139	-6.616%
2024-09-05	12.0400	12.0600	11.9300	11.9600	+1.270%	467,457	-6.773%
2024-09-04	11.7500	11.8200	11.7500	11.8100	+1.113%	363,468	-5.588%
2024-09-03	11.5900	11.6800	11.5900	11.6800	+2.009%	374,756	-4.538%
2024-08-30	11.4200	11.4500	11.3800	11.4500	-1.037%	374,959	-2.620%
2024-08-29	11.5800	11.5850	11.5150	11.5700	-0.601%	293,628	-3.630%
2024-08-28	11.5600	11.6450	11.5600	11.6400	+0.518%	267,367	-4.210%
2024-08-27	11.6000	11.6250	11.5800	11.5800	+0.347%	270,254	-3.713%
2024-08-26	11.5200	11.5700	11.5200	11.5400	+0.523%	205,014	-3.380%
2024-08-23	11.3700	11.5100	11.3700	11.4800	+1.235%	318,485	-2.875%
2024-08-22	11.3700	11.3800	11.2900	11.3400	-0.701%	279,752	-1.675%
2024-08-21	11.3500	11.4200	11.3100	11.4200	+0.617%	228,720	-2.364%
2024-08-20	11.2900	11.3550	11.2800	11.3500	-1.046%	300,070	-1.762%
2024-08-19	11.4400	11.4750	11.4100	11.4700	+1.236%	355,065	-2.790%
2024-08-16	11.2400	11.3400	11.2350	11.3300	+1.070%	241,559	-1.589%
2024-08-15	11.2900	11.2900	11.2100	11.2100	-0.709%	215,947	-0.535%
2024-08-14	11.2500	11.3400	11.2400	11.2900	+0.624%	345,202	-1.240%
2024-08-13	11.1200	11.2300	11.1200	11.2200	+1.172%	359,546	-0.624%
2024-08-12	11.0500	11.0900	11.0020	11.0900	-0.538%	318,950	+0.541%
2024-08-09	11.1700	11.1700	11.0900	11.1500	+0.360%	526,286	0.000%
2024-08-08	11.0900	11.1300	11.0800	11.1100	+0.271%	243,988	+0.360%
2024-08-07	11.0700	11.1300	11.0500	11.0800	+0.362%	507,160	+0.632%
2024-08-06	10.9300	11.0800	10.9200	11.0400	-0.809%	524,866	+0.996%
2024-08-05	11.2300	11.2400	11.1000	11.1300	-1.504%	440,605	+0.180%
2024-08-02	11.2300	11.3200	11.2100	11.3000	+1.802%	524,600	-1.327%
2024-08-01	11.0500	11.1400	11.0300	11.1000	-0.090%	361,436	+0.450%
2024-07-31	11.0700	11.1300	11.0650	11.1100	+0.361%	324,351	+0.360%
2024-07-30	11.0800	11.0850	11.0200	11.0700	-0.539%	403,929	+0.723%
2024-07-29	11.0700	11.1750	11.0401	11.1300	-0.358%	464,241	+0.180%
2024-07-26	11.1100	11.1800	11.1100	11.1700	+0.540%	295,789	-0.179%
2024-07-25	11.1000	11.1400	11.0700	11.1100	+0.271%	376,999	+0.360%
2024-07-24	11.1000	11.1300	11.0408	11.0800	+1.932%	535,571	+0.632%
2024-07-23	10.8900	10.9300	10.8700	10.8700	-1.182%	279,454	+2.576%
2024-07-22	11.1100	11.1100	10.9700	11.0000	-0.632%	434,432	+1.364%
2024-07-19	11.0200	11.1100	10.9800	11.0700	+0.912%	584,553	+0.723%
2024-07-18	11.0100	11.0400	10.9500	10.9700	0.000%	384,179	+1.641%
2024-07-17	10.8900	10.9800	10.8900	10.9700	+1.574%	419,189	+1.641%
2024-07-16	10.7500	10.8350	10.7300	10.8000	-0.644%	411,655	+3.241%
2024-07-15	10.8100	10.8750	10.8050	10.8700	+0.369%	347,113	+2.576%
2024-07-12	10.8100	10.8500	10.8100	10.8300	+0.651%	552,069	+2.955%
2024-07-11	10.7500	10.7650	10.7100	10.7600	-0.463%	404,166	+3.625%
2024-07-10	10.8100	10.8600	10.7730	10.8100	+1.981%	433,614	+3.145%
2024-07-09	10.5500	10.6200	10.5200	10.6000	+0.284%	809,703	+5.189%
2024-07-08	10.6400	10.6400	10.5400	10.5700	+0.190%	577,513	+5.487%
2024-07-05	10.5200	10.5600	10.4600	10.5500	+2.726%	702,818	+5.687%
2024-07-03	10.2800	10.3399	10.2450	10.2700	+1.083%	481,048	+8.569%
2024-07-02	10.1400	10.1800	10.1250	10.1600	+0.099%	610,000	+9.744%
2024-07-01	10.1800	10.2400	10.0900	10.1500	+1.602%	670,767	+9.852%
2024-06-28	9.9700	10.0300	9.9600	9.9900	+0.301%	811,002	+11.612%
2024-06-27	9.9600	9.9900	9.9200	9.9600	-0.500%	714,708	+11.948%
2024-06-26	9.9700	10.0500	9.9450	10.0100	-0.891%	611,295	+11.389%
2024-06-25	10.1300	10.1550	10.0900	10.1000	-1.271%	782,103	+10.396%
2024-06-24	10.2300	10.2950	10.2100	10.2300	+0.098%	469,940	+8.993%
2024-06-21	10.2400	10.2750	10.1950	10.2200	+0.196%	1,034,886	+9.100%
2024-06-20	10.2000	10.2600	10.1800	10.2000	+1.898%	790,359	+9.314%
2024-06-18	10.0600	10.1000	9.9700	10.0100	-0.299%	1,143,407	+11.389%
2024-06-17	10.0300	10.0750	9.9800	10.0400	+1.619%	1,130,247	+11.056%
2024-06-14	9.8800	9.9100	9.8200	9.8800	-2.468%	2,054,735	+12.854%
2024-06-13	10.2500	10.2500	10.1200	10.1300	-1.459%	868,880	+10.069%
2024-06-12	10.4200	10.4200	10.2700	10.2800	-2.652%	979,868	+8.463%
2024-06-11	10.4100	10.5800	10.4100	10.5600	-1.401%	4,956,661	+5.587%
2024-06-10	10.7000	10.7693	10.6200	10.7100	-1.563%	1,183,178	+4.108%
2024-06-07	11.0000	11.0000	10.8600	10.8800	-4.645%	2,182,635	+2.482%
2024-06-06	11.3400	11.4300	11.3380	11.4100	-0.610%	206,736	-2.279%
2024-06-05	11.5400	11.5650	11.4400	11.4800	-0.087%	238,860	-2.875%
2024-06-04	11.4400	11.5000	11.4199	11.4900	+0.262%	406,221	-2.959%
2024-06-03	11.4300	11.4899	11.4200	11.4600	-2.468%	311,038	-2.705%
2024-05-31	11.5600	11.7500	11.4900	11.7500	+2.531%	539,270	-5.106%
2024-05-30	11.5000	11.5600	11.4150	11.4600	-0.087%	643,952	-2.705%
2024-05-29	11.4700	11.4700	11.3806	11.4700	-0.087%	362,370	-2.790%
2024-05-28	11.5500	11.5850	11.4600	11.4800	-1.120%	2,565,269	-2.875%
2024-05-24	11.5400	11.6250	11.5201	11.6100	+1.044%	293,446	-3.962%
2024-05-23	11.4600	11.4900	11.4100	11.4900	-0.260%	269,527	-2.959%
2024-05-22	11.5300	11.6200	11.5000	11.5200	-2.124%	371,348	-3.212%
2024-05-21	11.7500	11.7700	11.6800	11.7700	+0.170%	233,071	-5.268%
2024-05-20	11.7400	11.7650	11.7107	11.7500	+0.513%	213,686	-5.106%
2024-05-17	11.7000	11.7200	11.6800	11.6900	-0.171%	239,417	-4.619%
2024-05-16	11.6200	11.7100	11.5850	11.7100	+0.775%	330,192	-4.782%
2024-05-15	11.5900	11.6299	11.5750	11.6200	+0.956%	185,146	-4.045%
2024-05-14	11.5000	11.5350	11.4800	11.5100	+0.524%	280,637	-3.128%
2024-05-13	11.4100	11.4720	11.4100	11.4500	+0.881%	267,677	-2.620%
2024-05-10	11.3700	11.3899	11.3300	11.3500	-0.176%	266,721	-1.762%
2024-05-09	11.3900	11.4350	11.3450	11.3700	+0.887%	263,795	-1.935%
2024-05-08	11.2400	11.2800	11.2200	11.2700	+0.535%	314,366	-1.065%
2024-05-07	11.2200	11.2650	11.1800	11.2100	+0.268%	329,246	-0.535%
2024-05-06	11.2600	11.2800	11.1800	11.1800	-0.357%	228,303	-0.268%
2024-05-03	11.2400	11.2600	11.1750	11.2200	+1.172%	248,379	-0.624%
2024-05-02	11.0900	11.1000	11.0611	11.0900	+0.362%	352,801	+0.541%
2024-05-01	11.0600	11.1300	11.0500	11.0500	-0.361%	227,832	+0.905%
2024-04-30	11.1200	11.1350	11.0600	11.0900	-1.070%	659,398	+0.541%
2024-04-29	11.2000	11.2800	11.1900	11.2100	+0.719%	331,095	-0.535%
2024-04-26	11.1100	11.1400	11.0700	11.1300	-0.890%	711,620	+0.180%
2024-04-25	11.2000	11.2500	11.1450	11.2300	-0.795%	607,880	-0.712%
2024-04-24	11.2900	11.3650	11.2400	11.3200	-2.833%	424,802	-1.502%
2024-04-23	11.7600	11.8400	11.6300	11.6500	-1.104%	419,954	-4.292%
2024-04-22	11.7000	11.8000	11.6850	11.7800	+2.346%	481,229	-5.348%
2024-04-19	11.5200	11.5750	11.4900	11.5100	+1.410%	275,244	-3.128%
2024-04-18	11.2900	11.3650	11.2900	11.3500	+1.521%	332,937	-1.762%
2024-04-17	11.2400	11.2600	11.1550	11.1800	+1.268%	385,283	-0.268%
2024-04-16	11.0200	11.1100	11.0050	11.0400	+0.272%	1,725,470	+0.996%
2024-04-15	11.0600	11.0700	10.9750	11.0100	-0.181%	278,531	+1.272%
2024-04-12	11.0800	11.1350	11.0250	11.0300	-0.898%	264,738	+1.088%
2024-04-11	11.2100	11.2150	11.0800	11.1300	-0.358%	294,100	+0.180%
2024-04-10	11.2900	11.2900	11.1400	11.1700	-2.700%	260,384	-0.179%
2024-04-09	11.4900	11.5100	11.4100	11.4800	-0.347%	381,908	-2.875%
2024-04-08	11.4900	11.5600	11.4501	11.5200	0.000%	472,433	-3.212%
2024-04-05	11.5900	11.6000	11.5200	11.5200	-1.454%	246,446	-3.212%
2024-04-04	11.7800	11.8100	11.6600	11.6900	-0.341%	196,991	-4.619%
2024-04-03	11.7400	11.7550	11.6900	11.7300	+0.256%	309,310	-4.945%
2024-04-02	11.7000	11.7350	11.6600	11.7000	-0.085%	190,243	-4.701%
2024-04-01	11.6000	11.7400	11.5300	11.7100	-0.510%	167,762	-4.782%
2024-03-28	11.7100	11.7700	11.7050	11.7700	+0.943%	291,463	-5.268%
2024-03-27	11.6700	11.7500	11.6320	11.6600	+2.102%	262,622	-4.374%
2024-03-26	11.5300	11.5500	11.4200	11.4200	-0.696%	568,090	-2.364%
2024-03-25	11.5500	11.6087	11.5000	11.5000	+0.349%	315,482	-3.043%
2024-03-22	11.5400	11.5400	11.4300	11.4600	+0.526%	288,757	-2.705%
2024-03-21	11.4900	11.5200	11.4000	11.4000	-1.724%	264,588	-2.193%
2024-03-20	11.4700	11.6000	11.4500	11.6000	+0.782%	260,856	-3.879%
2024-03-19	11.5600	11.5800	11.4850	11.5100	-0.087%	272,469	-3.128%
2024-03-18	11.5900	11.5900	11.4925	11.5200	+0.348%	322,108	-3.212%
2024-03-15	11.5400	11.5500	11.4600	11.4800	+0.879%	656,144	-2.875%
2024-03-14	11.4400	11.4500	11.3600	11.3800	-0.088%	287,775	-2.021%
2024-03-13	11.4000	11.4700	11.3900	11.3900	-0.350%	790,794	-2.107%
2024-03-12	11.5600	11.5600	11.3800	11.4300	-1.466%	733,085	-2.450%
2024-03-11	11.6400	11.6500	11.5950	11.6000	-0.344%	265,817	-3.879%
2024-03-08	11.5000	11.6400	11.5000	11.6400	+1.217%	193,609	-4.210%
2024-03-07	11.6500	11.6700	11.5000	11.5000	-0.174%	281,229	-3.043%
2024-03-06	11.5500	11.5700	11.5000	11.5200	0.000%	166,501	-3.212%
2024-03-05	11.4400	11.5500	11.4311	11.5200	+0.174%	252,662	-3.212%
2024-03-04	11.4500	11.5300	11.4250	11.5000	-0.174%	352,034	-3.043%
2024-03-01	11.5000	11.5200	11.4500	11.5200	+0.174%	215,521	-3.212%
2024-02-29	11.5800	11.6100	11.4800	11.5000	-0.691%	258,850	-3.043%
2024-02-28	11.6100	11.6300	11.5800	11.5800	-0.941%	187,147	-3.713%
2024-02-27	11.6200	11.7089	11.6200	11.6900	+0.516%	208,877	-4.619%
2024-02-26	11.6300	11.6494	11.6050	11.6300	-0.513%	204,920	-4.127%
2024-02-23	11.5500	11.6900	11.5300	11.6900	+0.257%	209,633	-4.619%
2024-02-22	11.7500	11.7600	11.6500	11.6600	-1.019%	229,649	-4.374%
2024-02-21	11.7400	11.7800	11.7200	11.7800	-0.085%	214,317	-5.348%
2024-02-20	11.7400	11.8200	11.7400	11.7900	+1.638%	306,289	-5.428%
2024-02-16	11.6100	11.6300	11.5300	11.6000	-0.429%	245,912	-3.879%
2024-02-15	11.5800	11.6900	11.5550	11.6500	+1.925%	487,328	-4.292%
2024-02-14	11.4400	11.4499	11.3900	11.4300	+0.088%	288,843	-2.450%
2024-02-13	11.5000	11.5100	11.4000	11.4200	+0.088%	229,209	-2.364%
2024-02-12	11.4100	11.4300	11.4000	11.4100	0.000%	229,749	-2.279%
2024-02-09	11.3600	11.4150	11.3501	11.4100	-0.262%	285,121	-2.279%
2024-02-08	11.4300	11.4700	11.4300	11.4400	-1.124%	187,791	-2.535%
2024-02-07	11.5900	11.5900	11.5100	11.5700	-0.687%	227,947	-3.630%
2024-02-06	11.6400	11.6600	11.6200	11.6500	-0.682%	182,686	-4.292%
2024-02-05	11.6700	11.7300	11.6491	11.7300	-1.179%	259,116	-4.945%
2024-02-02	11.9400	11.9400	11.8500	11.8700	-0.586%	270,377	-6.066%
2024-02-01	11.9100	11.9600	11.8600	11.9400	+0.084%	281,910	-6.616%
2024-01-31	11.9800	12.0050	11.9100	11.9300	-0.417%	305,070	-6.538%
2024-01-30	11.9500	12.0000	11.9200	11.9800	-0.333%	269,149	-6.928%
2024-01-29	11.9100	12.0200	11.8700	12.0200	-1.314%	205,376	-7.238%
2024-01-26	12.1400	12.2000	12.1350	12.1800	0.000%	176,126	-8.456%
2024-01-25	12.2000	12.2150	12.1500	12.1800	-0.571%	164,522	-8.456%
2024-01-24	12.3200	12.3600	12.2400	12.2500	-0.325%	225,931	-8.980%
2024-01-23	12.2100	12.2900	12.2100	12.2900	+0.491%	152,635	-9.276%
2024-01-22	12.2300	12.2800	12.2100	12.2300	+0.082%	215,619	-8.831%
2024-01-19	12.1800	12.2200	12.1800	12.2200	+0.328%	182,885	-8.756%
2024-01-18	12.1200	12.1800	12.1133	12.1800	0.000%	210,853	-8.456%
2024-01-17	12.0900	12.1800	12.0435	12.1800	+1.079%	241,878	-8.456%
2024-01-16	12.0000	12.0856	12.0000	12.0500	+2.119%	212,137	-7.469%
2024-01-12	11.7900	11.8300	11.7700	11.8000	+1.988%	250,288	-5.508%
2024-01-11	11.6700	11.6700	11.5350	11.5700	+0.087%	221,064	-3.630%
2024-01-10	11.5600	11.5950	11.5335	11.5600	+0.347%	160,205	-3.547%
2024-01-09	11.5800	11.5800	11.5000	11.5200	-2.041%	364,615	-3.212%
2024-01-08	11.7100	11.7900	11.6800	11.7600	+0.341%	276,038	-5.187%
2024-01-05	11.7200	11.8400	11.6700	11.7200	+0.428%	245,342	-4.863%
2024-01-04	11.6900	11.7119	11.6500	11.6700	+1.039%	194,882	-4.456%
2024-01-03	11.5700	11.6050	11.5500	11.5500	+0.260%	257,526	-3.463%
2024-01-02	11.4500	11.5300	11.4500	11.5200	+0.787%	254,700	-3.212%
2023-12-29	11.3900	11.4300	11.3900	11.4300	-0.262%	268,595	-2.450%
2023-12-28	11.4600	11.4900	11.4300	11.4600	-1.122%	377,412	-2.705%
2023-12-27	11.4900	11.6000	11.4700	11.5900	+0.260%	478,162	-3.796%
2023-12-26	11.5400	11.5800	11.5400	11.5600	+0.173%	127,027	-3.547%
2023-12-22	11.5900	11.5950	11.5300	11.5400	+0.348%	220,474	-3.380%
2023-12-21	11.4600	11.5000	11.4500	11.5000	+0.701%	351,807	-3.043%
2023-12-20	11.4400	11.4947	11.4200	11.4200	+0.440%	373,697	-2.364%
2023-12-19	11.3900	11.4100	11.3700	11.3700	-0.263%	403,427	-1.935%
2023-12-18	11.4900	11.4900	11.3900	11.4000	-0.697%	371,251	-2.193%
2023-12-15	11.5400	11.5750	11.4600	11.4800	-1.880%	350,738	-2.875%
2023-12-14	11.6700	11.7400	11.6700	11.7000	-0.595%	265,701	-4.701%
2023-12-13	11.7000	11.7700	11.6300	11.7700	-1.998%	256,993	-5.268%
2023-12-12	12.0000	12.0250	11.9800	12.0100	+0.418%	207,088	-7.161%
2023-12-11	11.9300	11.9900	11.9200	11.9600	+0.084%	165,701	-6.773%
2023-12-08	11.9300	11.9650	11.9000	11.9500	-0.417%	221,995	-6.695%
2023-12-07	12.0200	12.0200	11.9775	12.0000	0.000%	242,783	-7.083%
2023-12-06	12.0100	12.0400	11.9800	12.0000	0.000%	255,486	-7.083%
2023-12-05	12.0100	12.0750	12.0000	12.0000	-0.083%	278,035	-7.083%
2023-12-04	11.9500	12.0400	11.9450	12.0100	-0.166%	402,789	-7.161%
2023-12-01	11.9900	12.0500	11.9800	12.0300	+0.669%	346,534	-7.315%
2023-11-30	12.0500	12.0550	11.9300	11.9500	-2.846%	674,608	-6.695%
2023-11-29	12.2700	12.3050	12.2500	12.3000	-0.405%	500,813	-9.350%
2023-11-28	12.4100	12.4100	12.3200	12.3500	+0.652%	350,286	-9.717%
2023-11-27	12.2300	12.2800	12.2300	12.2700	+0.822%	146,809	-9.128%
2023-11-24	12.1300	12.1950	12.1300	12.1700	+1.164%	113,968	-8.381%
2023-11-22	12.0500	12.0500	12.0000	12.0300	0.000%	106,437	-7.315%
2023-11-21	12.0300	12.0700	12.0200	12.0300	-0.414%	164,800	-7.315%
2023-11-20	12.0200	12.0800	12.0100	12.0800	+0.499%	165,022	-7.699%
2023-11-17	11.9700	12.0460	11.9700	12.0200	+1.008%	176,952	-7.238%
2023-11-16	11.9300	11.9600	11.8950	11.9000	+0.507%	133,448	-6.303%
2023-11-15	11.8100	11.8450	11.7900	11.8400	-0.337%	221,404	-5.828%
2023-11-14	11.8300	11.8950	11.8200	11.8800	+0.169%	187,739	-6.145%
2023-11-13	11.8400	11.8900	11.8300	11.8600	+0.423%	231,826	-5.987%
2023-11-10	11.8500	11.8550	11.7300	11.8100	+0.682%	170,975	-5.588%
2023-11-09	11.7500	11.8000	11.7300	11.7300	+0.256%	161,640	-4.945%
2023-11-08	11.6800	11.7350	11.6700	11.7000	-0.085%	170,379	-4.701%
2023-11-07	11.7600	11.7600	11.6910	11.7100	-1.762%	269,151	-4.782%
2023-11-06	11.9300	11.9400	11.8850	11.9200	0.000%	207,657	-6.460%
2023-11-03	11.9100	11.9512	11.8750	11.9200	0.000%	252,919	-6.460%
2023-11-02	11.9000	11.9310	11.8600	11.9200	+0.761%	345,578	-6.460%
2023-11-01	11.7700	11.8300	11.7450	11.8300	+0.853%	206,788	-5.748%
2023-10-31	11.7200	11.7736	11.7000	11.7300	0.000%	206,310	-4.945%
2023-10-30	11.6700	11.7300	11.6700	11.7300	+1.208%	290,425	-4.945%
2023-10-27	11.6400	11.6800	11.5900	11.5900	+0.608%	319,611	-3.796%
2023-10-26	11.5100	11.5600	11.4900	11.5200	+0.087%	270,894	-3.212%
2023-10-25	11.4600	11.5300	11.4200	11.5100	+0.700%	292,255	-3.128%
2023-10-24	11.4700	11.5110	11.3900	11.4300	+0.088%	444,676	-2.450%
2023-10-23	11.4300	11.4810	11.4000	11.4200	-0.349%	251,461	-2.364%
2023-10-20	11.4400	11.5000	11.4400	11.4600	-0.693%	220,996	-2.705%
2023-10-19	11.4900	11.5700	11.4700	11.5400	-0.259%	373,505	-3.380%
2023-10-18	11.5700	11.6100	11.5500	11.5700	-0.173%	294,481	-3.630%
2023-10-17	11.5400	11.6200	11.5300	11.5900	+0.520%	308,628	-3.796%
2023-10-16	11.5600	11.5800	11.4900	11.5300	-0.432%	288,846	-3.296%
2023-10-13	11.6000	11.6400	11.5500	11.5800	+0.347%	211,396	-3.713%
2023-10-12	11.5800	11.5800	11.5200	11.5400	-1.452%	183,185	-3.380%
2023-10-11	11.7100	11.7500	11.6700	11.7100	+0.171%	242,509	-4.782%
2023-10-10	11.6400	11.7100	11.6350	11.6900	+0.689%	225,378	-4.619%
2023-10-09	11.5600	11.6200	11.5545	11.6100	-0.258%	253,857	-3.962%
2023-10-06	11.5200	11.6600	11.4400	11.6400	+0.431%	352,782	-4.210%
2023-10-05	11.5300	11.6200	11.5000	11.5900	+0.086%	736,200	-3.796%
2023-10-04	11.6100	11.6200	11.5100	11.5800	+2.387%	584,435	-3.713%
2023-10-03	11.2400	11.3100	11.1900	11.3100	-0.702%	374,192	-1.415%
2023-10-02	11.5100	11.5100	11.3900	11.3900	-0.870%	288,610	-2.107%
2023-09-29	11.4700	11.5100	11.4400	11.4900	+0.613%	457,653	-2.959%
2023-09-28	11.4100	11.4750	11.3950	11.4200	0.000%	440,467	-2.364%
2023-09-27	11.3800	11.4200	11.3290	11.4200	-1.552%	631,610	-2.364%
2023-09-26	11.5800	11.6300	11.5700	11.6000	-0.258%	235,886	-3.879%
2023-09-25	11.6500	11.6500	11.5500	11.6300	-1.524%	276,744	-4.127%
2023-09-22	11.8100	11.8300	11.7700	11.8100	-1.337%	264,482	-5.588%
2023-09-21	11.9200	12.0100	11.9200	11.9700	-0.083%	211,401	-6.850%
2023-09-20	12.0400	12.0700	11.9600	11.9800	+0.672%	297,781	-6.928%
2023-09-19	11.8200	11.9000	11.8200	11.9000	+0.422%	257,616	-6.303%
2023-09-18	11.7700	11.8500	11.7300	11.8500	+0.937%	281,386	-5.907%
2023-09-15	11.7700	11.8400	11.7300	11.7400	+0.514%	1,161,038	-5.026%
2023-09-14	11.6500	11.6800	11.6500	11.6800	-0.171%	253,133	-4.538%
2023-09-13	11.6700	11.7100	11.6450	11.7000	-0.085%	254,724	-4.701%
2023-09-12	11.7500	11.7500	11.6717	11.7100	+0.343%	246,502	-4.782%
2023-09-11	11.6400	11.6899	11.6200	11.6700	+1.127%	327,242	-4.456%
2023-09-08	11.5200	11.5800	11.5100	11.5400	+0.435%	198,871	-3.380%
2023-09-07	11.4400	11.5250	11.4400	11.4900	+1.862%	411,487	-2.959%
2023-09-06	11.2100	11.3200	11.1800	11.2800	+1.622%	366,668	-1.152%
2023-09-05	11.1000	11.1100	11.0400	11.1000	-0.893%	341,311	+0.450%
2023-09-01	11.2800	11.2850	11.1900	11.2000	+0.179%	197,450	-0.446%
2023-08-31	11.2900	11.2900	11.1450	11.1800	-0.799%	202,005	-0.268%
2023-08-30	11.2900	11.3400	11.2600	11.2700	+0.267%	182,968	-1.065%
2023-08-29	11.1500	11.2400	11.1500	11.2400	+1.079%	297,330	-0.801%
2023-08-28	11.1300	11.1450	11.0900	11.1200	+0.452%	273,249	+0.270%
2023-08-25	11.0800	11.0800	10.9900	11.0700	+0.545%	282,658	+0.723%
2023-08-24	11.0100	11.0715	11.0100	11.0100	-0.989%	199,861	+1.272%
2023-08-23	11.0500	11.1200	11.0400	11.1200	+1.183%	256,548	+0.270%
2023-08-22	11.0700	11.0700	10.9700	10.9900	-0.812%	274,033	+1.456%
2023-08-21	11.0800	11.0900	11.0500	11.0800	+0.090%	390,604	+0.632%
2023-08-18	11.0300	11.1100	11.0200	11.0700	+0.363%	435,388	+0.723%
2023-08-17	11.0900	11.1000	11.0300	11.0300	-0.361%	264,482	+1.088%
2023-08-16	11.0800	11.1100	11.0400	11.0700	0.000%	293,354	+0.723%
2023-08-15	11.1900	11.1900	11.0700	11.0700	-1.072%	332,969	+0.723%
2023-08-14	11.1600	11.2300	11.1300	11.1900	0.000%	351,725	-0.357%
2023-08-11	11.1700	11.2100	11.1500	11.1900	+0.089%	289,634	-0.357%
2023-08-10	11.2300	11.2800	11.1600	11.1800	+1.176%	409,420	-0.268%
2023-08-09	11.0700	11.1500	11.0300	11.0500	+0.181%	716,216	+0.905%
2023-08-08	11.0300	11.0500	10.9800	11.0300	-0.631%	544,561	+1.088%
2023-08-07	11.0500	11.1000	11.0300	11.1000	+0.452%	438,361	+0.450%
2023-08-04	11.0500	11.1400	11.0500	11.0500	+0.181%	295,259	+0.905%
2023-08-03	11.0200	11.0500	10.9700	11.0300	-0.720%	403,028	+1.088%
2023-08-02	11.1600	11.1700	11.1000	11.1100	-0.980%	407,182	+0.360%
2023-08-01	11.2400	11.2700	11.1900	11.2200	-0.796%	1,332,792	-0.624%
2023-07-31	11.3600	11.3900	11.3100	11.3100	-0.963%	276,801	-1.415%
2023-07-28	11.4000	11.4600	11.3700	11.4200	-0.349%	319,765	-2.364%
2023-07-27	11.5700	11.5850	11.4600	11.4600	-1.207%	341,414	-2.705%
2023-07-26	11.4600	11.6100	11.4300	11.6000	-2.685%	383,654	-3.879%
2023-07-25	11.8900	11.9200	11.8300	11.9200	-0.914%	253,145	-6.460%
2023-07-24	12.0200	12.0700	11.9953	12.0300	+0.334%	226,952	-7.315%
2023-07-21	12.0000	12.0000	11.9100	11.9900	-0.083%	252,047	-7.006%
2023-07-20	12.0000	12.0650	11.9800	12.0000	+1.351%	326,563	-7.083%
2023-07-19	11.8300	11.8650	11.7900	11.8400	+1.544%	323,846	-5.828%
2023-07-18	11.6500	11.7000	11.6400	11.6600	-1.186%	473,070	-4.374%
2023-07-17	11.8200	11.8300	11.7600	11.8000	+0.426%	411,499	-5.508%
2023-07-14	11.7800	11.8050	11.7200	11.7500	+0.342%	324,472	-5.106%
2023-07-13	11.6900	11.7100	11.6500	11.7100	+0.601%	248,569	-4.782%
2023-07-12	11.5400	11.6400	11.5400	11.6400	+1.394%	270,787	-4.210%
2023-07-11	11.3900	11.4800	11.3900	11.4800	+0.967%	308,700	-2.875%
2023-07-10	11.3800	11.4000	11.3500	11.3700	+0.619%	355,404	-1.935%
2023-07-07	11.2000	11.3100	11.1600	11.3000	-0.177%	478,603	-1.327%
2023-07-06	11.3600	11.3687	11.2850	11.3200	-1.135%	435,665	-1.502%
2023-07-05	11.4900	11.4900	11.4100	11.4500	-1.717%	592,442	-2.620%
2023-07-03	11.6400	11.6500	11.6100	11.6500	+0.086%	150,053	-4.292%
2023-06-30	11.7000	11.7300	11.6400	11.6400	0.000%	254,349	-4.210%
2023-06-29	11.6000	11.7200	11.5999	11.6400	+1.482%	437,136	-4.210%
2023-06-28	11.4500	11.4900	11.4200	11.4700	+0.262%	736,967	-2.790%
2023-06-27	11.3800	11.4500	11.3800	11.4400	+1.508%	505,664	-2.535%
2023-06-26	11.2900	11.3000	11.2500	11.2700	+0.267%	423,189	-1.065%
2023-06-23	11.2100	11.2600	11.2100	11.2400	+0.447%	466,568	-0.801%
2023-06-22	11.2000	11.2100	11.1400	11.1900	-0.973%	367,394	-0.357%
2023-06-21	11.2100	11.3000	11.1900	11.3000	+1.164%	478,414	-1.327%
2023-06-20	11.2000	11.2200	11.1300	11.1700	-0.975%	710,334	-0.179%
2023-06-16	11.3800	11.4200	11.2700	11.2800	-0.792%	2,272,284	-1.152%
2023-06-15	11.3000	11.3700	11.2900	11.3700	+1.791%	521,275	-1.935%
2023-06-14	11.2500	11.2600	11.1450	11.1700	+0.269%	279,630	-0.179%
2023-06-13	11.1600	11.2000	11.1000	11.1400	-0.536%	367,779	+0.090%
2023-06-12	11.2400	11.2500	11.1900	11.2000	-1.322%	353,482	-0.446%
2023-06-09	11.3700	11.3862	11.3300	11.3500	-0.873%	315,913	-1.762%
2023-06-08	11.3900	11.4700	11.3800	11.4500	-0.261%	286,511	-2.620%
2023-06-07	11.5200	11.5500	11.4500	11.4800	+0.262%	334,590	-2.875%
2023-06-06	11.4200	11.4600	11.4000	11.4500	-0.866%	431,745	-2.620%
2023-06-05	11.5800	11.6600	11.5400	11.5500	+0.785%	536,047	-3.463%
2023-06-02	11.5400	11.6100	11.4500	11.4600	-1.799%	465,119	-2.705%
2023-06-01	11.6200	11.7050	11.5900	11.6700	-2.993%	405,418	-4.456%
2023-05-31	11.9400	12.0300	11.9100	12.0300	+0.167%	313,750	-7.315%
2023-05-30	12.0100	12.0300	11.9300	12.0100	-1.234%	335,496	-7.161%
2023-05-26	12.1500	12.1900	12.1200	12.1600	-0.654%	386,033	-8.306%
2023-05-25	12.1600	12.2500	12.1150	12.2400	-1.211%	384,809	-8.905%
2023-05-24	12.4000	12.4100	12.3550	12.3900	-0.161%	451,023	-10.008%
2023-05-23	12.4200	12.4784	12.3900	12.4100	+0.242%	326,939	-10.153%
2023-05-22	12.4100	12.4400	12.3500	12.3800	+1.642%	324,384	-9.935%
2023-05-19	12.1500	12.2400	12.1500	12.1800	-0.082%	425,250	-8.456%
2023-05-18	12.2500	12.2700	12.1200	12.1900	-1.614%	447,655	-8.532%
2023-05-17	12.4600	12.4600	12.3345	12.3900	-0.801%	321,364	-10.008%
2023-05-16	12.5400	12.5400	12.4750	12.4900	-0.636%	467,578	-10.729%
2023-05-15	12.5900	12.5900	12.5450	12.5700	0.000%	226,853	-11.297%
2023-05-12	12.5500	12.5800	12.5300	12.5700	-0.554%	214,536	-11.297%
2023-05-11	12.6100	12.6600	12.5600	12.6400	-1.173%	243,146	-11.788%
2023-05-10	12.7900	12.8000	12.7150	12.7900	-0.234%	470,853	-12.823%
2023-05-09	12.8700	12.8850	12.7904	12.8200	-0.620%	754,434	-13.027%
2023-05-08	12.9400	12.9400	12.8550	12.9000	+0.078%	201,796	-13.566%
2023-05-05	12.8500	12.8900	12.8000	12.8900	-0.309%	329,632	-13.499%
2023-05-04	12.9100	12.9300	12.8599	12.9300	-0.231%	434,827	-13.766%
2023-05-03	12.9500	13.0099	12.9300	12.9600	+0.778%	358,737	-13.966%
2023-05-02	12.7400	12.8900	12.7000	12.8600	-1.001%	879,139	-13.297%
2023-05-01	13.0200	13.0500	12.9800	12.9900	-0.230%	259,669	-14.165%

document.getElementById("ysHJlt").onerror = function(){this.style.display='none';}; .dark-mode .YpxSDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpxSDX{ color: #333333; background-color: white; border: 2px solid #333333; }ORANOrangestock NYSE

ORAN
Orange
stock NYSE