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

Orange ADR (NY: ORAN )

11.06 -0.03 (-0.27%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 1, 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, 2015 10.93 10.94 10.80 10.82 191,895 -0.17(-1.55%)
Nov 27, 2015 11.01 11.05 10.99 10.99 118,529 +0.07(+0.63%)
Nov 25, 2015 10.89 10.92 10.92 10.92 751,276 +0.09(+0.87%)
Nov 24, 2015 10.71 10.82 10.70 10.82 322,135 -0.06(-0.58%)
Nov 23, 2015 10.92 10.93 10.80 10.89 417,565 -0.16(-1.42%)
Nov 20, 2015 11.16 11.16 10.99 11.04 692,554 -0.28(-2.45%)
Nov 19, 2015 11.32 11.35 11.27 11.32 1,491,063 +0.03(+0.22%)
Nov 18, 2015 11.25 11.29 11.19 11.29 1,752,024 +0.11(+1.01%)
Nov 17, 2015 11.19 11.25 11.14 11.18 891,174 +0.10(+0.91%)
Nov 16, 2015 10.91 11.10 10.91 11.08 317,592 +0.14(+1.32%)
Nov 13, 2015 10.89 10.98 10.84 10.94 817,137 +0.01(+0.06%)
Nov 12, 2015 10.92 11.03 10.90 10.93 543,176 -0.21(-1.86%)
Nov 11, 2015 11.14 11.23 11.11 11.14 357,313 +0.11(+1.03%)
Nov 10, 2015 10.98 11.06 10.97 11.02 812,256 +0.15(+1.39%)
Nov 09, 2015 10.93 10.94 10.82 10.87 389,346 -0.20(-1.76%)
Nov 06, 2015 11.06 11.09 10.97 11.07 735,849 +0.11(+0.98%)
Nov 05, 2015 10.94 10.99 10.90 10.96 976,798 +0.03(+0.29%)
Nov 04, 2015 11.07 11.08 10.87 10.93 1,056,943 -0.03(-0.29%)
Nov 03, 2015 10.85 11.01 10.82 10.96 554,977 -0.07(-0.63%)
Nov 02, 2015 11.04 11.07 10.95 11.03 439,332 -0.01(-0.11%)
Oct 30, 2015 11.00 11.11 10.99 11.04 749,064 +0.06(+0.57%)
Oct 29, 2015 10.99 11.00 10.92 10.98 407,717 +0.07(+0.64%)
Oct 28, 2015 10.91 11.02 10.79 10.91 479,917 +0.03(+0.23%)
Oct 27, 2015 10.92 10.93 10.81 10.89 1,239,975 -0.21(-1.87%)
Oct 26, 2015 11.14 11.16 11.07 11.09 657,954 +0.03(+0.23%)
Oct 23, 2015 11.11 11.12 10.98 11.07 977,670 +0.27(+2.51%)
Oct 22, 2015 10.81 10.92 10.78 10.80 2,595,855 +0.62(+6.06%)
Oct 21, 2015 10.22 10.30 10.18 10.18 329,986 +0.03(+0.25%)
Oct 20, 2015 10.16 10.22 10.14 10.16 536,350 +0.07(+0.69%)
Oct 19, 2015 10.14 10.19 10.07 10.09 635,276 -0.02(-0.19%)
Oct 16, 2015 9.973 10.10 9.966 10.10 376,077 +0.04(+0.38%)
Oct 15, 2015 9.891 10.07 9.891 10.07 417,959 +0.23(+2.37%)
Oct 14, 2015 9.859 9.916 9.771 9.834 282,767 -0.01(-0.06%)
Oct 13, 2015 9.815 9.932 9.809 9.841 344,951 -0.06(-0.64%)
Oct 12, 2015 9.885 9.954 9.853 9.904 642,299 -0.04(-0.38%)
Oct 09, 2015 9.992 10.02 9.910 9.941 825,993 +0.17(+1.74%)
Oct 08, 2015 9.646 9.771 9.614 9.771 411,452 +0.06(+0.58%)
Oct 07, 2015 9.746 9.825 9.652 9.715 860,138 -0.06(-0.58%)
Oct 06, 2015 9.715 9.815 9.708 9.771 622,644 +0.14(+1.50%)
Oct 05, 2015 9.526 9.627 9.495 9.627 850,208 +0.18(+1.86%)
Oct 02, 2015 9.086 9.451 9.067 9.451 620,393 +0.15(+1.62%)
Oct 01, 2015 9.274 9.318 9.199 9.300 656,125 -0.21(-2.25%)
Sep 30, 2015 9.513 9.526 9.369 9.513 597,874 +0.06(+0.60%)
Sep 29, 2015 9.539 9.539 9.425 9.457 1,091,527 -0.16(-1.64%)
Sep 28, 2015 9.690 9.696 9.557 9.614 976,507 -0.27(-2.74%)
Sep 25, 2015 9.897 9.948 9.807 9.885 271,174 +0.30(+3.08%)
Sep 24, 2015 9.545 9.664 9.488 9.589 424,529 +0.03(+0.26%)
Sep 23, 2015 9.627 9.683 9.549 9.564 235,557 -0.03(-0.26%)
Sep 22, 2015 9.633 9.646 9.507 9.589 404,999 -0.35(-3.54%)
Sep 21, 2015 9.941 9.992 9.866 9.941 546,579 +0.08(+0.77%)
Sep 18, 2015 10.00 10.05 9.866 9.866 569,117 -0.40(-3.86%)
Sep 17, 2015 10.08 10.34 10.07 10.26 418,480 +0.22(+2.19%)
Sep 16, 2015 10.06 10.09 10.04 10.04 488,999 +0.25(+2.51%)
Sep 15, 2015 9.803 9.853 9.755 9.797 270,423 -0.01(-0.13%)
Sep 14, 2015 9.834 9.841 9.746 9.809 372,757 -0.01(-0.06%)
Sep 11, 2015 9.746 9.866 9.746 9.815 345,190 -0.30(-2.99%)
Sep 10, 2015 10.09 10.14 10.02 10.12 722,858 +0.16(+1.64%)
Sep 09, 2015 10.19 10.21 9.948 9.954 390,376 -0.11(-1.12%)
Sep 08, 2015 10.07 10.12 9.985 10.07 1,192,704 +0.40(+4.17%)
Sep 04, 2015 9.646 9.664 9.664 9.664 510,493 -0.03(-0.32%)
Sep 03, 2015 9.771 9.831 9.667 9.696 421,252 -0.06(-0.64%)
Sep 02, 2015 9.715 9.759 9.614 9.759 707,524 +0.14(+1.51%)
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.