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 (%)
Nov 30, 2016 9.289 9.289 9.136 9.142 514,747 -0.05(-0.53%)
Nov 29, 2016 9.165 9.228 9.146 9.191 684,498 +0.11(+1.25%)
Nov 28, 2016 9.128 9.134 9.027 9.077 636,902 -0.09(-0.96%)
Nov 25, 2016 9.184 9.184 9.132 9.165 233,845 +0.06(+0.69%)
Nov 23, 2016 9.102 9.102 9.102 0 -0.15(-1.64%)
Nov 22, 2016 9.266 9.273 9.203 9.254 553,395 +0.07(+0.76%)
Nov 21, 2016 9.109 9.191 9.109 9.184 1,082,246 +0.09(+0.97%)
Nov 18, 2016 9.128 9.142 9.086 9.096 1,585,511 -0.13(-1.37%)
Nov 17, 2016 9.222 9.273 9.172 9.222 733,270 +0.12(+1.32%)
Nov 16, 2016 9.102 9.146 9.071 9.102 648,830 -0.13(-1.43%)
Nov 15, 2016 9.216 9.241 9.178 9.235 546,840 +0.15(+1.60%)
Nov 14, 2016 9.140 9.140 9.039 9.090 790,809 -0.15(-1.64%)
Nov 11, 2016 9.317 9.329 9.210 9.241 383,824 -0.12(-1.28%)
Nov 10, 2016 9.405 9.449 9.260 9.361 777,080 -0.28(-2.88%)
Nov 09, 2016 9.531 9.683 9.525 9.638 614,904 -0.09(-0.97%)
Nov 08, 2016 9.683 9.739 9.645 9.733 650,128 +0.01(+0.06%)
Nov 07, 2016 9.689 9.727 9.632 9.727 557,731 +0.10(+1.05%)
Nov 04, 2016 9.657 9.676 9.582 9.626 589,612 -0.13(-1.36%)
Nov 03, 2016 9.796 9.846 9.733 9.758 485,856 -0.07(-0.71%)
Nov 02, 2016 9.866 9.878 9.815 9.828 870,178 +0.01(+0.06%)
Nov 01, 2016 9.884 9.897 9.777 9.821 642,932 -0.08(-0.83%)
Oct 31, 2016 9.891 9.910 9.821 9.903 457,939 -0.07(-0.70%)
Oct 28, 2016 9.935 9.992 9.929 9.973 523,433 -0.03(-0.25%)
Oct 27, 2016 9.979 10.03 9.954 9.998 509,999 -0.06(-0.56%)
Oct 26, 2016 10.07 10.12 10.03 10.05 683,187 -0.03(-0.25%)
Oct 25, 2016 10.07 10.11 10.01 10.08 915,943 +0.47(+4.92%)
Oct 24, 2016 9.683 9.689 9.588 9.607 449,502 +0.00(+0.00%)
Oct 21, 2016 9.556 9.626 9.538 9.607 704,118 -0.01(-0.13%)
Oct 20, 2016 9.588 9.645 9.569 9.620 663,148 -0.04(-0.39%)
Oct 19, 2016 9.670 9.689 9.632 9.657 590,254 -0.10(-1.03%)
Oct 18, 2016 9.765 9.790 9.729 9.758 576,276 +0.11(+1.11%)
Oct 17, 2016 9.695 9.702 9.620 9.651 578,905 +0.06(+0.59%)
Oct 14, 2016 9.632 9.692 9.582 9.594 423,713 +0.05(+0.53%)
Oct 13, 2016 9.424 9.563 9.392 9.544 511,091 +0.01(+0.07%)
Oct 12, 2016 9.544 9.575 9.487 9.538 514,609 -0.08(-0.85%)
Oct 11, 2016 9.657 9.670 9.601 9.620 639,575 -0.08(-0.78%)
Oct 10, 2016 9.683 9.714 9.664 9.695 284,779 +0.13(+1.39%)
Oct 07, 2016 9.620 9.620 9.506 9.563 395,625 -0.05(-0.52%)
Oct 06, 2016 9.588 9.626 9.544 9.613 400,370 -0.14(-1.42%)
Oct 05, 2016 9.752 9.790 9.733 9.752 404,447 -0.08(-0.77%)
Oct 04, 2016 9.853 9.910 9.771 9.828 583,764 +0.09(+0.97%)
Oct 03, 2016 9.720 9.746 9.689 9.733 539,627 -0.09(-0.96%)
Sep 30, 2016 9.758 9.872 9.739 9.828 655,287 +0.08(+0.78%)
Sep 29, 2016 9.929 9.954 9.717 9.752 474,114 -0.15(-1.53%)
Sep 28, 2016 9.866 9.903 9.802 9.903 963,510 +0.18(+1.82%)
Sep 27, 2016 9.695 9.771 9.657 9.727 616,161 +0.16(+1.65%)
Sep 26, 2016 9.582 9.620 9.538 9.569 525,727 -0.11(-1.11%)
Sep 23, 2016 9.670 9.720 9.670 9.676 338,769 -0.03(-0.26%)
Sep 22, 2016 9.727 9.771 9.676 9.702 441,000 +0.06(+0.65%)
Sep 21, 2016 9.575 9.638 9.500 9.638 710,346 +0.19(+2.00%)
Sep 20, 2016 9.493 9.500 9.437 9.449 534,429 +0.03(+0.33%)
Sep 19, 2016 9.468 9.484 9.392 9.418 612,962 +0.04(+0.40%)
Sep 16, 2016 9.266 9.519 9.222 9.380 1,558,990 +0.11(+1.16%)
Sep 15, 2016 9.317 9.323 9.254 9.273 951,135 +0.01(+0.07%)
Sep 14, 2016 9.273 9.329 9.235 9.266 455,975 -0.04(-0.47%)
Sep 13, 2016 9.411 9.443 9.292 9.310 646,706 -0.26(-2.77%)
Sep 12, 2016 9.462 9.575 9.427 9.575 348,783 +0.04(+0.46%)
Sep 09, 2016 9.632 9.645 9.519 9.531 441,234 -0.21(-2.14%)
Sep 08, 2016 9.727 9.758 9.695 9.739 676,482 +0.09(+0.92%)
Sep 07, 2016 9.601 9.666 9.594 9.651 620,277 -0.02(-0.20%)
Sep 06, 2016 9.620 9.670 9.594 9.670 400,641 +0.02(+0.20%)
Sep 02, 2016 9.638 9.651 9.651 9.651 802,962 +0.16(+1.73%)
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.