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

Orange ADR (NY: ORAN )

11.09 -0.12 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 27, 2013 7.105 7.133 7.061 7.089 1,525,178 +0.01(+0.08%)
Sep 26, 2013 7.100 7.156 7.049 7.083 2,697,549 +0.22(+3.19%)
Sep 25, 2013 6.847 6.876 6.828 6.864 2,687,596 +0.20(+3.03%)
Sep 24, 2013 6.668 6.696 6.651 6.662 1,516,039 +0.07(+1.11%)
Sep 23, 2013 6.612 6.629 6.561 6.590 1,019,315 +0.00(+0.00%)
Sep 20, 2013 6.595 6.634 6.584 6.590 1,543,022 +0.04(+0.60%)
Sep 19, 2013 6.601 6.606 6.534 6.550 1,161,367 -0.03(-0.51%)
Sep 18, 2013 6.466 6.612 6.427 6.584 1,487,534 +0.05(+0.77%)
Sep 17, 2013 6.432 6.533 6.422 6.533 1,959,652 +0.06(+0.87%)
Sep 16, 2013 6.513 6.522 6.455 6.477 1,119,463 -0.03(-0.52%)
Sep 13, 2013 6.528 6.546 6.483 6.511 1,104,961 -0.05(-0.77%)
Sep 12, 2013 6.634 6.662 6.545 6.561 2,770,417 +0.15(+2.36%)
Sep 11, 2013 6.393 6.472 6.379 6.410 1,928,998 +0.07(+1.15%)
Sep 10, 2013 6.292 6.354 6.287 6.337 1,811,737 +0.10(+1.62%)
Sep 09, 2013 6.197 6.259 6.191 6.236 1,175,155 +0.06(+1.00%)
Sep 06, 2013 6.191 6.219 6.135 6.175 1,564,883 +0.02(+0.36%)
Sep 05, 2013 6.102 6.197 6.096 6.152 2,773,119 +0.17(+2.91%)
Sep 04, 2013 5.860 5.978 5.838 5.978 2,155,628 +0.13(+2.21%)
Sep 03, 2013 5.866 5.905 5.838 5.849 1,312,000 +0.15(+2.66%)
Aug 30, 2013 5.726 5.734 5.664 5.698 509,068 +0.02(+0.30%)
Aug 29, 2013 5.709 5.737 5.681 5.681 874,405 +0.02(+0.40%)
Aug 28, 2013 5.631 5.703 5.608 5.659 806,608 -0.02(-0.39%)
Aug 27, 2013 5.687 5.720 5.659 5.681 856,233 -0.12(-2.13%)
Aug 26, 2013 5.844 5.872 5.799 5.804 883,814 -0.08(-1.43%)
Aug 23, 2013 5.860 5.888 5.827 5.888 650,615 +0.08(+1.45%)
Aug 22, 2013 5.816 5.832 5.771 5.804 772,750 +0.04(+0.68%)
Aug 21, 2013 5.816 5.849 5.760 5.765 470,315 -0.02(-0.39%)
Aug 20, 2013 5.816 5.827 5.776 5.788 830,140 -0.06(-1.05%)
Aug 19, 2013 5.900 5.911 5.849 5.849 1,351,402 -0.08(-1.42%)
Aug 16, 2013 5.905 5.956 5.883 5.933 1,345,753 +0.06(+1.05%)
Aug 15, 2013 5.860 5.894 5.804 5.872 1,148,826 +0.00(+0.00%)
Aug 14, 2013 5.860 5.877 5.838 5.872 985,124 +0.04(+0.77%)
Aug 13, 2013 5.754 5.866 5.748 5.827 1,859,400 +0.13(+2.26%)
Aug 12, 2013 5.703 5.720 5.659 5.698 831,531 +0.01(+0.10%)
Aug 09, 2013 5.692 5.698 5.642 5.692 968,549 +0.15(+2.63%)
Aug 08, 2013 5.563 5.591 5.518 5.546 755,288 +0.07(+1.33%)
Aug 07, 2013 5.440 5.479 5.429 5.473 553,950 +0.04(+0.72%)
Aug 06, 2013 5.462 5.468 5.389 5.434 1,306,533 -0.11(-2.02%)
Aug 05, 2013 5.496 5.546 5.490 5.546 826,397 +0.01(+0.20%)
Aug 02, 2013 5.513 5.569 5.513 5.535 1,348,041 +0.02(+0.41%)
Aug 01, 2013 5.507 5.541 5.485 5.513 1,172,829 -0.01(-0.20%)
Jul 31, 2013 5.485 5.558 5.462 5.524 1,462,206 -0.01(-0.20%)
Jul 30, 2013 5.580 5.586 5.513 5.535 866,190 -0.02(-0.40%)
Jul 29, 2013 5.546 5.574 5.518 5.558 1,271,080 -0.12(-2.08%)
Jul 26, 2013 5.580 5.675 5.574 5.675 3,461,790 +0.08(+1.50%)
Jul 25, 2013 5.490 5.597 5.479 5.591 1,982,635 -0.15(-2.54%)
Jul 24, 2013 5.726 5.760 5.687 5.737 1,173,054 +0.07(+1.29%)
Jul 23, 2013 5.698 5.720 5.664 5.664 1,569,039 +0.13(+2.33%)
Jul 22, 2013 5.502 5.563 5.485 5.535 1,036,159 +0.05(+0.92%)
Jul 19, 2013 5.462 5.524 5.440 5.485 559,073 -0.01(-0.20%)
Jul 18, 2013 5.462 5.507 5.462 5.496 849,033 +0.03(+0.62%)
Jul 17, 2013 5.496 5.496 5.434 5.462 836,909 +0.01(+0.10%)
Jul 16, 2013 5.440 5.485 5.423 5.457 1,034,870 +0.00(+0.00%)
Jul 15, 2013 5.395 5.457 5.395 5.457 808,190 +0.07(+1.25%)
Jul 12, 2013 5.361 5.389 5.300 5.389 881,908 -0.02(-0.31%)
Jul 11, 2013 5.423 5.434 5.367 5.406 1,469,184 +0.11(+2.01%)
Jul 10, 2013 5.221 5.305 5.210 5.300 864,501 +0.04(+0.85%)
Jul 09, 2013 5.305 5.288 5.255 5.255 1,015,216 +0.06(+1.19%)
Jul 08, 2013 5.182 5.244 5.165 5.193 1,133,682 +0.03(+0.65%)
Jul 05, 2013 5.187 5.193 5.103 5.159 1,031,951 -0.01(-0.22%)
Jul 03, 2013 5.154 5.221 5.149 5.171 683,596 -0.07(-1.28%)
Jul 02, 2013 5.249 5.277 5.199 5.238 1,247,003 -0.08(-1.58%)
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.