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

Orange ADR (NY: ORAN )

11.22 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014 9.152 9.177 9.177 9.177 406,933 -0.04(-0.46%)
Aug 28, 2014 9.195 9.219 9.171 9.219 1,090,478 -0.09(-0.97%)
Aug 27, 2014 9.285 9.328 9.285 9.310 460,949 +0.17(+1.85%)
Aug 26, 2014 9.128 9.165 9.110 9.140 608,793 -0.04(-0.40%)
Aug 25, 2014 9.128 9.201 9.110 9.177 494,481 +0.13(+1.47%)
Aug 22, 2014 9.068 9.104 8.989 9.044 517,839 -0.08(-0.86%)
Aug 21, 2014 9.068 9.146 9.056 9.122 708,925 +0.12(+1.34%)
Aug 20, 2014 8.929 9.019 8.905 9.001 638,344 -0.06(-0.67%)
Aug 19, 2014 9.044 9.068 9.032 9.062 525,466 -0.01(-0.13%)
Aug 18, 2014 9.062 9.080 9.026 9.074 626,925 +0.07(+0.74%)
Aug 15, 2014 9.134 9.189 8.947 9.007 735,432 -0.02(-0.27%)
Aug 14, 2014 9.026 9.038 8.995 9.032 298,953 +0.02(+0.27%)
Aug 13, 2014 9.007 9.019 8.971 9.007 538,225 +0.09(+1.02%)
Aug 12, 2014 8.917 8.932 8.850 8.917 591,293 -0.03(-0.34%)
Aug 11, 2014 8.947 8.998 8.935 8.947 1,164,477 +0.03(+0.34%)
Aug 08, 2014 8.874 8.890 8.772 8.917 1,295,713 +0.05(+0.55%)
Aug 07, 2014 9.013 9.026 8.826 8.868 978,039 -0.28(-3.04%)
Aug 06, 2014 9.122 9.189 9.104 9.146 585,158 -0.13(-1.43%)
Aug 05, 2014 9.340 9.340 9.237 9.279 1,134,063 -0.09(-0.97%)
Aug 04, 2014 9.394 9.412 9.328 9.370 547,022 +0.04(+0.45%)
Aug 01, 2014 9.310 9.346 9.273 9.328 1,329,765 -0.08(-0.84%)
Jul 31, 2014 9.570 9.612 9.370 9.406 2,664,115 -0.37(-3.77%)
Jul 30, 2014 9.799 9.830 9.678 9.775 1,250,907 -0.01(-0.06%)
Jul 29, 2014 9.745 9.878 9.742 9.781 1,652,764 +0.12(+1.25%)
Jul 28, 2014 9.582 9.697 9.539 9.660 2,902,164 +0.15(+1.52%)
Jul 25, 2014 9.539 9.579 9.449 9.515 909,502 -0.05(-0.57%)
Jul 24, 2014 9.551 9.600 9.521 9.570 812,511 +0.07(+0.76%)
Jul 23, 2014 9.515 9.533 9.467 9.497 568,940 -0.01(-0.13%)
Jul 22, 2014 9.455 9.509 9.431 9.509 883,829 +0.11(+1.16%)
Jul 21, 2014 9.388 9.400 9.340 9.400 1,671,800 -0.08(-0.89%)
Jul 18, 2014 9.328 9.485 9.310 9.485 1,665,336 +0.21(+2.28%)
Jul 17, 2014 9.358 9.417 9.237 9.273 1,584,214 -0.28(-2.91%)
Jul 16, 2014 9.455 9.576 9.394 9.551 1,949,023 +0.22(+2.33%)
Jul 15, 2014 9.394 9.406 9.273 9.334 1,817,624 -0.13(-1.34%)
Jul 14, 2014 9.443 9.461 9.370 9.461 2,426,425 +0.15(+1.62%)
Jul 11, 2014 9.310 9.340 9.267 9.310 532,807 +0.00(+0.00%)
Jul 10, 2014 9.225 9.310 9.219 9.310 743,169 -0.07(-0.77%)
Jul 09, 2014 9.267 9.382 9.267 9.382 642,903 +0.13(+1.37%)
Jul 08, 2014 9.304 9.322 9.201 9.255 875,005 -0.08(-0.91%)
Jul 07, 2014 9.352 9.376 9.298 9.340 415,536 -0.14(-1.47%)
Jul 03, 2014 9.479 9.479 9.479 9.479 245,152 +0.08(+0.90%)
Jul 02, 2014 9.382 9.400 9.322 9.394 711,858 -0.36(-3.66%)
Jul 01, 2014 9.703 9.781 9.673 9.751 771,591 +0.20(+2.09%)
Jun 30, 2014 9.545 9.570 9.515 9.551 566,487 -0.05(-0.50%)
Jun 27, 2014 9.527 9.600 9.485 9.600 1,313,098 -0.01(-0.13%)
Jun 26, 2014 9.690 9.728 9.570 9.612 2,402,330 -0.04(-0.44%)
Jun 25, 2014 9.570 9.660 9.570 9.654 478,685 +0.04(+0.44%)
Jun 24, 2014 9.703 9.745 9.588 9.612 735,007 -0.04(-0.44%)
Jun 23, 2014 9.624 9.703 9.570 9.654 636,916 -0.06(-0.62%)
Jun 20, 2014 9.751 9.763 9.690 9.715 1,229,209 -0.33(-3.25%)
Jun 19, 2014 10.07 10.10 9.987 10.04 400,652 -0.08(-0.84%)
Jun 18, 2014 10.05 10.13 10.01 10.13 481,703 +0.18(+1.76%)
Jun 17, 2014 9.969 10.02 9.932 9.950 517,959 -0.02(-0.18%)
Jun 16, 2014 9.999 10.03 9.926 9.969 520,732 -0.11(-1.08%)
Jun 13, 2014 10.08 10.13 10.04 10.08 506,282 -0.02(-0.24%)
Jun 12, 2014 10.07 10.12 10.06 10.10 680,400 +0.14(+1.40%)
Jun 11, 2014 10.25 10.28 9.860 9.963 1,265,936 -0.33(-3.17%)
Jun 10, 2014 10.29 10.31 10.28 10.29 655,781 -0.08(-0.76%)
Jun 06, 2014 10.25 10.41 10.25 10.37 1,446,369 +0.22(+2.14%)
Jun 05, 2014 10.09 10.17 10.04 10.15 983,201 +0.37(+3.77%)
Jun 04, 2014 9.763 9.817 9.757 9.781 456,359 -0.06(-0.61%)
Jun 03, 2014 9.860 9.890 9.823 9.842 1,336,175 +0.00(+0.00%)
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.