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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.239 9.343 9.222 9.308 1,910,996 +0.40(+4.55%)
Apr 29, 2014 8.956 9.005 8.880 8.904 3,527,435 +0.25(+2.94%)
Apr 28, 2014 8.591 8.684 8.562 8.649 971,374 +0.01(+0.07%)
Apr 25, 2014 8.690 8.701 8.586 8.643 518,259 -0.12(-1.32%)
Apr 24, 2014 8.771 8.782 8.689 8.759 400,484 +0.00(+0.00%)
Apr 23, 2014 8.765 8.776 8.713 8.759 529,475 -0.07(-0.79%)
Apr 22, 2014 8.846 8.898 8.800 8.828 908,765 +0.10(+1.19%)
Apr 21, 2014 8.707 8.747 8.673 8.724 480,353 +0.00(+0.00%)
Apr 17, 2014 8.672 8.724 8.724 8.724 750,836 +0.09(+1.07%)
Apr 16, 2014 8.528 8.655 8.493 8.632 609,103 +0.09(+1.08%)
Apr 15, 2014 8.568 8.615 8.435 8.539 592,547 -0.09(-1.07%)
Apr 14, 2014 8.568 8.643 8.539 8.632 491,342 +0.08(+0.88%)
Apr 11, 2014 8.528 8.631 8.511 8.557 751,141 -0.02(-0.27%)
Apr 10, 2014 8.713 8.742 8.562 8.580 1,382,982 -0.11(-1.26%)
Apr 09, 2014 8.643 8.701 8.565 8.690 1,399,910 +0.20(+2.31%)
Apr 08, 2014 8.389 8.510 8.389 8.493 819,425 +0.06(+0.75%)
Apr 07, 2014 8.482 8.493 8.383 8.430 613,638 -0.04(-0.48%)
Apr 04, 2014 8.528 8.545 8.464 8.470 403,706 -0.08(-0.88%)
Apr 03, 2014 8.603 8.620 8.499 8.545 520,837 +0.02(+0.20%)
Apr 02, 2014 8.505 8.562 8.493 8.528 777,962 -0.03(-0.41%)
Apr 01, 2014 8.597 8.615 8.505 8.562 1,143,295 +0.07(+0.82%)
Mar 31, 2014 8.499 8.557 8.476 8.493 722,366 +0.07(+0.82%)
Mar 28, 2014 8.406 8.494 8.406 8.424 1,028,437 +0.19(+2.25%)
Mar 27, 2014 8.233 8.268 8.192 8.239 816,032 +0.10(+1.28%)
Mar 26, 2014 8.216 8.216 8.112 8.135 1,081,339 -0.08(-0.99%)
Mar 25, 2014 8.094 8.221 8.082 8.216 1,003,559 +0.14(+1.79%)
Mar 24, 2014 8.048 8.071 7.931 8.071 1,016,070 +0.00(+0.00%)
Mar 21, 2014 8.146 8.210 8.059 8.071 836,364 +0.01(+0.07%)
Mar 20, 2014 7.915 8.135 7.893 8.065 827,555 +0.01(+0.14%)
Mar 19, 2014 8.158 8.175 7.979 8.054 751,222 -0.12(-1.49%)
Mar 18, 2014 8.216 8.268 8.152 8.175 537,381 +0.05(+0.57%)
Mar 17, 2014 8.094 8.169 8.065 8.129 728,491 +0.08(+0.93%)
Mar 14, 2014 7.903 8.117 7.892 8.054 1,247,994 -0.15(-1.83%)
Mar 13, 2014 8.458 8.470 8.175 8.204 1,110,538 -0.25(-3.01%)
Mar 12, 2014 8.383 8.470 8.372 8.458 1,246,076 +0.04(+0.48%)
Mar 11, 2014 8.430 8.505 8.233 8.418 2,638,095 -0.10(-1.15%)
Mar 10, 2014 8.435 8.545 8.383 8.516 3,611,516 +0.32(+3.88%)
Mar 07, 2014 8.302 8.308 8.158 8.198 4,139,079 +0.17(+2.16%)
Mar 06, 2014 7.967 8.158 7.938 8.025 5,703,371 +0.76(+10.42%)
Mar 05, 2014 7.325 7.343 7.227 7.267 543,368 +0.06(+0.88%)
Mar 04, 2014 7.175 7.210 7.158 7.204 1,050,635 +0.17(+2.38%)
Mar 03, 2014 7.129 7.169 6.996 7.036 1,104,477 -0.15(-2.09%)
Feb 28, 2014 7.215 7.227 7.146 7.186 2,535,977 -0.06(-0.88%)
Feb 27, 2014 7.227 7.285 7.215 7.250 2,457,694 -0.08(-1.03%)
Feb 26, 2014 7.354 7.360 7.285 7.325 1,617,106 -0.26(-3.43%)
Feb 25, 2014 7.597 7.672 7.551 7.585 976,039 -0.01(-0.08%)
Feb 24, 2014 7.551 7.620 7.424 7.591 1,234,812 +0.17(+2.26%)
Feb 21, 2014 7.470 7.513 7.424 7.424 810,149 +0.02(+0.23%)
Feb 20, 2014 7.389 7.429 7.354 7.406 439,980 +0.05(+0.63%)
Feb 19, 2014 7.383 7.429 7.360 7.360 691,229 +0.02(+0.24%)
Feb 18, 2014 7.371 7.389 7.337 7.343 1,006,780 +0.08(+1.03%)
Feb 14, 2014 7.256 7.267 7.267 7.267 501,941 +0.00(+0.00%)
Feb 13, 2014 7.163 7.279 7.163 7.267 876,579 +0.13(+1.86%)
Feb 12, 2014 7.117 7.169 7.100 7.134 575,776 -0.04(-0.56%)
Feb 11, 2014 7.140 7.204 7.134 7.175 947,237 +0.02(+0.24%)
Feb 10, 2014 7.129 7.158 7.094 7.158 4,402,282 -0.06(-0.80%)
Feb 07, 2014 7.169 7.233 7.152 7.215 489,360 +0.12(+1.63%)
Feb 06, 2014 7.042 7.146 7.042 7.100 568,321 +0.17(+2.50%)
Feb 05, 2014 6.932 6.967 6.892 6.926 677,209 +0.00(+0.00%)
Feb 04, 2014 6.938 6.961 6.889 6.926 633,575 +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.