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 (%)
Apr 30, 2014 8.883 8.983 8.867 8.950 1,987,509 +0.39(+4.55%)
Apr 29, 2014 8.611 8.658 8.539 8.561 3,668,668 +0.24(+2.94%)
Apr 28, 2014 8.261 8.350 8.233 8.316 1,010,266 +0.01(+0.07%)
Apr 25, 2014 8.355 8.366 8.255 8.311 539,009 -0.11(-1.32%)
Apr 24, 2014 8.433 8.444 8.354 8.422 416,519 +0.00(+0.00%)
Apr 23, 2014 8.427 8.439 8.377 8.422 550,675 -0.07(-0.79%)
Apr 22, 2014 8.505 8.555 8.461 8.489 945,150 +0.10(+1.19%)
Apr 21, 2014 8.372 8.411 8.339 8.389 499,586 +0.00(+0.00%)
Apr 17, 2014 8.338 8.389 8.389 8.389 780,899 +0.09(+1.07%)
Apr 16, 2014 8.199 8.322 8.166 8.300 633,490 +0.09(+1.08%)
Apr 15, 2014 8.238 8.283 8.111 8.211 616,271 -0.09(-1.07%)
Apr 14, 2014 8.238 8.311 8.211 8.300 511,014 +0.07(+0.88%)
Apr 11, 2014 8.199 8.299 8.183 8.227 781,215 -0.02(-0.27%)
Apr 10, 2014 8.377 8.405 8.233 8.250 1,438,354 -0.11(-1.26%)
Apr 09, 2014 8.311 8.366 8.236 8.355 1,455,960 +0.19(+2.31%)
Apr 08, 2014 8.066 8.183 8.066 8.166 852,234 +0.06(+0.75%)
Apr 07, 2014 8.155 8.166 8.061 8.105 638,207 -0.04(-0.48%)
Apr 04, 2014 8.199 8.216 8.138 8.144 419,870 -0.07(-0.88%)
Apr 03, 2014 8.272 8.288 8.172 8.216 541,691 +0.02(+0.20%)
Apr 02, 2014 8.177 8.233 8.166 8.199 809,111 -0.03(-0.41%)
Apr 01, 2014 8.266 8.283 8.177 8.233 1,189,071 +0.07(+0.82%)
Mar 31, 2014 8.172 8.227 8.149 8.166 751,289 +0.07(+0.82%)
Mar 28, 2014 8.083 8.167 8.083 8.099 1,069,614 +0.18(+2.25%)
Mar 27, 2014 7.916 7.949 7.877 7.922 848,704 +0.10(+1.28%)
Mar 26, 2014 7.899 7.899 7.799 7.821 1,124,635 -0.08(-0.99%)
Mar 25, 2014 7.783 7.905 7.771 7.899 1,043,740 +0.14(+1.79%)
Mar 24, 2014 7.738 7.760 7.625 7.760 1,056,752 +0.00(+0.00%)
Mar 21, 2014 7.833 7.894 7.749 7.760 869,850 +0.01(+0.07%)
Mar 20, 2014 7.610 7.821 7.589 7.755 860,689 +0.01(+0.14%)
Mar 19, 2014 7.844 7.860 7.671 7.744 781,300 -0.12(-1.49%)
Mar 18, 2014 7.899 7.949 7.838 7.860 558,897 +0.04(+0.57%)
Mar 17, 2014 7.783 7.855 7.755 7.816 757,659 +0.07(+0.93%)
Mar 14, 2014 7.599 7.805 7.588 7.744 1,297,962 -0.14(-1.83%)
Mar 13, 2014 8.133 8.144 7.860 7.888 1,155,002 -0.24(-3.01%)
Mar 12, 2014 8.061 8.144 8.049 8.133 1,295,967 +0.04(+0.48%)
Mar 11, 2014 8.105 8.177 7.916 8.094 2,743,721 -0.09(-1.15%)
Mar 10, 2014 8.111 8.216 8.061 8.188 3,756,116 +0.31(+3.88%)
Mar 07, 2014 7.983 7.988 7.844 7.883 4,304,801 +0.17(+2.16%)
Mar 06, 2014 7.660 7.844 7.632 7.716 5,931,725 +0.73(+10.42%)
Mar 05, 2014 7.043 7.060 6.949 6.988 565,123 +0.06(+0.88%)
Mar 04, 2014 6.899 6.932 6.882 6.926 1,092,701 +0.16(+2.38%)
Mar 03, 2014 6.854 6.893 6.726 6.765 1,148,698 -0.14(-2.09%)
Feb 28, 2014 6.938 6.949 6.871 6.910 2,637,514 -0.06(-0.88%)
Feb 27, 2014 6.949 7.004 6.938 6.971 2,556,096 -0.07(-1.03%)
Feb 26, 2014 7.071 7.077 7.004 7.043 1,681,852 -0.25(-3.43%)
Feb 25, 2014 7.304 7.377 7.260 7.293 1,015,118 -0.01(-0.08%)
Feb 24, 2014 7.260 7.327 7.138 7.299 1,284,252 +0.16(+2.26%)
Feb 21, 2014 7.182 7.224 7.138 7.138 842,586 +0.02(+0.23%)
Feb 20, 2014 7.104 7.143 7.071 7.121 457,596 +0.04(+0.63%)
Feb 19, 2014 7.099 7.143 7.077 7.077 718,905 +0.02(+0.24%)
Feb 18, 2014 7.088 7.104 7.054 7.060 1,047,090 +0.07(+1.03%)
Feb 14, 2014 6.977 6.988 6.988 6.988 522,038 +0.00(+0.00%)
Feb 13, 2014 6.888 6.999 6.888 6.988 911,676 +0.13(+1.86%)
Feb 12, 2014 6.843 6.893 6.826 6.860 598,829 -0.04(-0.56%)
Feb 11, 2014 6.865 6.926 6.860 6.899 985,163 +0.02(+0.24%)
Feb 10, 2014 6.854 6.882 6.821 6.882 4,578,542 -0.06(-0.80%)
Feb 07, 2014 6.893 6.954 6.876 6.938 508,953 +0.11(+1.63%)
Feb 06, 2014 6.771 6.871 6.771 6.826 591,076 +0.17(+2.50%)
Feb 05, 2014 6.665 6.699 6.626 6.660 704,323 +0.00(+0.00%)
Feb 04, 2014 6.671 6.693 6.624 6.660 658,943 +0.02(+0.25%)
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.