Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.47 10.53 10.32 10.36 1,376,433 -0.37(-3.46%)
Jan 29, 2015 10.66 10.77 10.63 10.74 2,480,574 +0.37(+3.58%)
Jan 28, 2015 10.62 10.66 10.36 10.36 1,307,018 -0.22(-2.12%)
Jan 27, 2015 10.57 10.60 10.50 10.59 1,860,523 +0.11(+1.07%)
Jan 26, 2015 10.40 10.53 10.37 10.48 1,956,238 +0.28(+2.78%)
Jan 23, 2015 10.24 10.34 10.19 10.19 1,567,067 -0.08(-0.80%)
Jan 22, 2015 10.18 10.32 10.15 10.28 1,959,701 +0.10(+0.98%)
Jan 21, 2015 9.999 10.19 9.946 10.18 2,602,820 +0.07(+0.70%)
Jan 20, 2015 10.03 10.15 10.01 10.10 1,224,413 +0.02(+0.17%)
Jan 16, 2015 9.946 10.09 9.910 10.09 1,061,271 +0.14(+1.42%)
Jan 15, 2015 9.999 9.999 9.846 9.946 1,049,770 -0.05(-0.53%)
Jan 14, 2015 10.00 10.06 9.942 9.999 1,221,814 +0.03(+0.30%)
Jan 13, 2015 10.08 10.20 9.940 9.969 1,920,048 +0.03(+0.30%)
Jan 12, 2015 9.893 10.00 9.846 9.940 1,998,756 +0.25(+2.55%)
Jan 09, 2015 9.810 9.822 9.654 9.692 1,774,000 -0.09(-0.96%)
Jan 08, 2015 9.686 9.869 9.675 9.787 2,219,384 +0.27(+2.85%)
Jan 07, 2015 9.480 9.539 9.392 9.515 1,661,791 +0.19(+2.02%)
Jan 06, 2015 9.451 9.504 9.312 9.327 2,049,011 -0.17(-1.80%)
Jan 05, 2015 9.616 9.627 9.433 9.498 1,216,978 -0.45(-4.56%)
Jan 02, 2015 9.969 10.01 9.863 9.952 683,173 -0.02(-0.24%)
Dec 31, 2014 10.04 9.975 9.975 9.975 364,513 -0.14(-1.34%)
Dec 30, 2014 10.18 10.21 10.08 10.11 570,984 -0.19(-1.83%)
Dec 29, 2014 10.21 10.34 10.21 10.30 651,552 -0.11(-1.02%)
Dec 26, 2014 10.34 10.41 10.34 10.41 337,207 +0.08(+0.74%)
Dec 24, 2014 10.41 10.33 10.33 10.33 417,604 -0.02(-0.23%)
Dec 23, 2014 10.36 10.42 10.32 10.35 1,080,363 +0.06(+0.63%)
Dec 22, 2014 10.39 10.42 10.28 10.29 1,122,332 +0.04(+0.40%)
Dec 19, 2014 10.20 10.31 10.18 10.25 1,856,500 +0.08(+0.75%)
Dec 18, 2014 10.08 10.20 10.03 10.17 8,481,533 +0.30(+3.05%)
Dec 17, 2014 9.851 9.981 9.769 9.869 3,273,776 -0.04(-0.36%)
Dec 16, 2014 9.857 10.09 9.857 9.905 1,862,226 +0.50(+5.33%)
Dec 15, 2014 9.922 9.946 9.350 9.403 1,507,469 -0.41(-4.15%)
Dec 12, 2014 10.16 10.19 9.810 9.810 3,284,972 -0.27(-2.63%)
Dec 11, 2014 10.14 10.19 10.08 10.08 1,058,908 +0.14(+1.36%)
Dec 10, 2014 10.08 10.11 9.910 9.940 1,591,173 -0.19(-1.92%)
Dec 09, 2014 10.19 10.24 10.06 10.13 802,739 -0.31(-2.99%)
Dec 08, 2014 10.61 10.64 10.45 10.45 2,056,470 -0.10(-0.95%)
Dec 05, 2014 10.54 10.64 10.53 10.55 2,229,022 +0.27(+2.64%)
Dec 04, 2014 10.31 10.36 10.23 10.28 2,134,522 +0.21(+2.11%)
Dec 03, 2014 10.09 10.10 10.00 10.06 1,024,616 -0.11(-1.10%)
Dec 02, 2014 10.13 10.21 10.13 10.18 613,218 -0.05(-0.53%)
Dec 01, 2014 10.26 10.31 10.20 10.23 969,822 +0.06(+0.63%)
Nov 28, 2014 10.16 10.23 10.13 10.17 737,602 +0.30(+3.06%)
Nov 26, 2014 9.916 9.864 9.864 9.864 398,623 -0.10(-1.05%)
Nov 25, 2014 9.951 10.00 9.934 9.968 816,016 +0.00(+0.00%)
Nov 24, 2014 9.928 9.997 9.901 9.968 1,223,674 +0.13(+1.36%)
Nov 21, 2014 9.811 9.871 9.753 9.835 1,338,942 +0.38(+4.00%)
Nov 20, 2014 9.410 9.509 9.410 9.457 575,241 -0.03(-0.37%)
Nov 19, 2014 9.492 9.529 9.399 9.492 1,328,704 +0.02(+0.25%)
Nov 18, 2014 9.439 9.503 9.410 9.469 779,276 +0.17(+1.81%)
Nov 17, 2014 9.306 9.376 9.294 9.300 560,642 +0.04(+0.44%)
Nov 14, 2014 9.097 9.265 9.079 9.259 446,128 +0.03(+0.38%)
Nov 13, 2014 9.329 9.434 9.160 9.224 993,263 -0.02(-0.25%)
Nov 12, 2014 9.172 9.259 9.160 9.248 487,396 -0.14(-1.49%)
Nov 11, 2014 9.346 9.445 9.300 9.387 1,791,182 +0.37(+4.13%)
Nov 10, 2014 8.940 9.015 8.905 9.015 1,075,192 +0.05(+0.52%)
Nov 07, 2014 8.963 8.969 8.870 8.969 869,268 -0.09(-0.96%)
Nov 06, 2014 9.120 9.155 9.004 9.056 892,814 -0.15(-1.64%)
Nov 05, 2014 9.155 9.207 9.120 9.207 500,385 +0.18(+2.00%)
Nov 04, 2014 9.044 9.062 8.928 9.027 683,396 -0.05(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.