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

Orange ADR (NY: ORAN )

11.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2013 7.140 7.140 7.140 7.140 697,736 +0.05(+0.65%)
Dec 30, 2013 7.129 7.140 7.077 7.094 746,735 -0.04(-0.57%)
Dec 27, 2013 7.117 7.192 7.106 7.134 962,126 +0.12(+1.73%)
Dec 26, 2013 6.967 7.013 6.961 7.013 567,273 +0.05(+0.66%)
Dec 24, 2013 6.949 6.996 6.903 6.967 418,521 +0.03(+0.42%)
Dec 23, 2013 6.915 6.978 6.915 6.938 1,066,599 +0.01(+0.17%)
Dec 20, 2013 6.944 7.042 6.834 6.926 1,331,293 -0.20(-2.76%)
Dec 19, 2013 7.100 7.123 7.071 7.123 743,338 +0.06(+0.82%)
Dec 18, 2013 7.071 7.082 6.966 7.065 820,835 +0.12(+1.75%)
Dec 17, 2013 7.025 7.030 6.926 6.944 865,072 +0.12(+1.69%)
Dec 16, 2013 6.857 6.886 6.822 6.828 782,428 +0.01(+0.17%)
Dec 13, 2013 6.851 6.851 6.736 6.816 972,621 -0.05(-0.76%)
Dec 12, 2013 6.903 6.938 6.868 6.868 746,185 -0.05(-0.75%)
Dec 11, 2013 6.996 7.007 6.903 6.921 832,628 -0.09(-1.24%)
Dec 10, 2013 7.053 7.077 6.990 7.007 1,946,144 -0.13(-1.86%)
Dec 09, 2013 7.088 7.175 7.082 7.140 1,053,290 +0.03(+0.41%)
Dec 06, 2013 7.077 7.117 7.025 7.111 1,623,205 +0.03(+0.49%)
Dec 05, 2013 7.111 7.169 7.077 7.077 857,825 +0.03(+0.49%)
Dec 04, 2013 6.932 7.059 6.880 7.042 915,102 +0.08(+1.08%)
Dec 03, 2013 7.030 7.036 6.967 6.967 1,409,054 -0.16(-2.25%)
Dec 02, 2013 7.194 7.256 7.127 7.127 722,226 -0.13(-1.85%)
Nov 29, 2013 7.284 7.300 7.244 7.261 504,103 +0.07(+0.93%)
Nov 27, 2013 7.205 7.244 7.172 7.194 794,586 +0.02(+0.31%)
Nov 26, 2013 7.160 7.216 7.133 7.172 530,856 +0.01(+0.08%)
Nov 25, 2013 7.188 7.205 7.138 7.166 671,607 -0.03(-0.39%)
Nov 22, 2013 7.177 7.205 7.160 7.194 519,259 +0.11(+1.58%)
Nov 21, 2013 7.054 7.088 7.043 7.082 772,806 +0.02(+0.32%)
Nov 20, 2013 7.205 7.216 7.054 7.060 776,220 -0.19(-2.62%)
Nov 19, 2013 7.289 7.306 7.233 7.250 849,549 -0.03(-0.38%)
Nov 18, 2013 7.340 7.373 7.278 7.278 666,312 -0.02(-0.23%)
Nov 15, 2013 7.312 7.340 7.239 7.295 678,400 +0.06(+0.85%)
Nov 14, 2013 7.261 7.272 7.194 7.233 697,089 -0.01(-0.08%)
Nov 12, 2013 7.239 7.295 7.216 7.239 1,069,323 -0.07(-0.92%)
Nov 11, 2013 7.272 7.317 7.250 7.306 604,131 +0.04(+0.62%)
Nov 08, 2013 7.194 7.261 7.155 7.261 950,215 +0.10(+1.33%)
Nov 07, 2013 7.267 7.278 7.166 7.166 1,044,704 -0.20(-2.66%)
Nov 06, 2013 7.323 7.362 7.306 7.362 845,460 +0.05(+0.69%)
Nov 05, 2013 7.250 7.312 7.194 7.312 1,930,454 -0.33(-4.32%)
Nov 04, 2013 7.642 7.675 7.608 7.642 530,481 +0.01(+0.15%)
Nov 01, 2013 7.714 7.714 7.586 7.630 927,416 -0.05(-0.66%)
Oct 31, 2013 7.681 7.692 7.619 7.681 1,377,038 -0.03(-0.44%)
Oct 30, 2013 7.860 7.871 7.714 7.714 1,405,718 -0.22(-2.82%)
Oct 29, 2013 7.860 7.944 7.849 7.938 1,227,934 +0.10(+1.28%)
Oct 28, 2013 7.832 7.866 7.798 7.837 871,648 +0.03(+0.43%)
Oct 25, 2013 7.776 7.809 7.737 7.804 2,281,780 -0.03(-0.36%)
Oct 24, 2013 7.826 7.854 7.781 7.832 1,222,142 +0.08(+1.08%)
Oct 23, 2013 7.720 7.765 7.670 7.748 3,154,010 -0.41(-5.07%)
Oct 22, 2013 8.089 8.212 8.078 8.162 2,069,027 +0.12(+1.46%)
Oct 21, 2013 7.977 8.044 7.972 8.044 1,581,802 +0.11(+1.34%)
Oct 18, 2013 7.966 7.972 7.899 7.938 2,797,144 +0.05(+0.64%)
Oct 17, 2013 7.843 7.888 7.826 7.888 2,332,279 +0.03(+0.43%)
Oct 16, 2013 7.843 7.888 7.815 7.854 3,982,171 +0.22(+2.93%)
Oct 15, 2013 7.614 7.647 7.607 7.630 3,409,252 -0.04(-0.51%)
Oct 14, 2013 7.653 7.692 7.630 7.670 1,820,868 +0.10(+1.33%)
Oct 11, 2013 7.597 7.625 7.552 7.569 2,475,699 -0.16(-2.10%)
Oct 10, 2013 7.619 7.731 7.602 7.731 3,985,417 +0.31(+4.22%)
Oct 09, 2013 7.423 7.451 7.351 7.418 1,789,265 +0.16(+2.16%)
Oct 08, 2013 7.367 7.377 7.250 7.261 3,725,742 +0.07(+0.93%)
Oct 07, 2013 7.110 7.222 7.110 7.194 1,593,793 +0.04(+0.63%)
Oct 04, 2013 7.144 7.183 7.127 7.149 5,157,611 +0.10(+1.43%)
Oct 03, 2013 7.021 7.069 7.009 7.049 1,911,813 +0.00(+0.00%)
Oct 02, 2013 7.032 7.060 6.981 7.049 800,345 +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.