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

Orange ADR (NY: ORAN )

12.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 29, 2016 9.626 9.733 9.626 9.714 614,372 +0.07(+0.72%)
Jul 28, 2016 9.638 9.657 9.594 9.645 1,174,539 -0.01(-0.13%)
Jul 27, 2016 9.594 9.670 9.566 9.657 950,722 +0.05(+0.53%)
Jul 26, 2016 9.588 9.651 9.544 9.607 1,105,169 -0.35(-3.55%)
Jul 25, 2016 9.986 9.992 9.916 9.961 353,733 -0.08(-0.76%)
Jul 22, 2016 10.13 10.13 10.02 10.04 562,247 +0.18(+1.80%)
Jul 21, 2016 9.803 9.897 9.784 9.860 648,853 -0.04(-0.45%)
Jul 20, 2016 9.866 9.929 9.853 9.904 732,661 -0.03(-0.32%)
Jul 19, 2016 9.948 9.992 9.897 9.935 920,843 -0.15(-1.50%)
Jul 18, 2016 10.12 10.16 10.08 10.09 661,661 -0.09(-0.93%)
Jul 15, 2016 10.21 10.25 10.14 10.18 1,026,602 -0.06(-0.62%)
Jul 14, 2016 10.23 10.28 10.21 10.25 826,110 +0.17(+1.69%)
Jul 13, 2016 10.06 10.15 10.06 10.07 1,537,794 -0.06(-0.62%)
Jul 12, 2016 10.18 10.22 10.12 10.14 662,796 +0.21(+2.10%)
Jul 11, 2016 9.954 9.999 9.923 9.929 652,423 +0.05(+0.51%)
Jul 08, 2016 9.904 9.733 9.733 9.878 460,861 +0.15(+1.49%)
Jul 07, 2016 9.758 9.803 9.689 9.733 660,481 +0.00(+0.00%)
Jul 06, 2016 9.695 9.746 9.588 9.733 802,051 -0.16(-1.66%)
Jul 05, 2016 10.07 10.09 9.867 9.897 905,296 -0.35(-3.45%)
Jul 01, 2016 10.33 10.25 10.25 10.25 546,026 -0.13(-1.22%)
Jun 30, 2016 10.22 10.38 10.14 10.38 880,447 +0.14(+1.36%)
Jun 29, 2016 10.28 10.29 10.19 10.24 971,450 +0.37(+3.78%)
Jun 28, 2016 9.834 9.910 9.822 9.866 910,726 +0.32(+3.38%)
Jun 27, 2016 9.487 9.581 9.329 9.544 948,739 -0.01(-0.07%)
Jun 24, 2016 9.506 9.827 9.499 9.550 1,981,644 -1.16(-10.80%)
Jun 23, 2016 10.51 10.71 10.42 10.71 1,067,488 +0.62(+6.14%)
Jun 22, 2016 10.24 10.31 10.09 10.09 507,054 -0.23(-2.21%)
Jun 21, 2016 10.31 10.36 10.23 10.31 1,023,431 +0.15(+1.49%)
Jun 20, 2016 10.25 10.28 10.14 10.16 429,348 +0.18(+1.84%)
Jun 17, 2016 9.904 10.02 9.853 9.980 512,060 -0.08(-0.82%)
Jun 16, 2016 9.796 10.06 9.708 10.06 649,540 +0.28(+2.88%)
Jun 15, 2016 9.854 9.891 9.762 9.781 766,286 -0.03(-0.31%)
Jun 14, 2016 9.934 9.971 9.750 9.811 634,338 -0.28(-2.80%)
Jun 13, 2016 10.10 10.22 10.04 10.09 624,852 -0.10(-0.96%)
Jun 10, 2016 10.31 10.32 10.11 10.19 2,490,583 -0.42(-3.99%)
Jun 09, 2016 10.66 10.69 10.57 10.62 690,582 -0.22(-2.04%)
Jun 08, 2016 10.82 10.92 10.81 10.84 686,258 +0.03(+0.28%)
Jun 07, 2016 10.74 10.83 10.73 10.81 1,216,130 +0.13(+1.27%)
Jun 06, 2016 10.63 10.74 10.63 10.67 561,230 -0.06(-0.51%)
Jun 03, 2016 10.73 10.74 10.66 10.73 506,239 +0.10(+0.98%)
Jun 02, 2016 10.63 10.65 10.59 10.62 569,498 -0.06(-0.57%)
Jun 01, 2016 10.61 10.68 10.60 10.68 459,898 +0.02(+0.17%)
May 31, 2016 10.72 10.73 10.63 10.66 523,904 +0.06(+0.58%)
May 27, 2016 10.52 10.60 10.60 10.60 418,099 -0.09(-0.86%)
May 26, 2016 10.60 10.73 10.58 10.70 462,562 +0.18(+1.75%)
May 25, 2016 10.49 10.54 10.48 10.51 530,287 +0.04(+0.41%)
May 24, 2016 10.41 10.47 10.38 10.47 666,284 +0.15(+1.43%)
May 23, 2016 10.33 10.38 10.30 10.32 490,798 -0.13(-1.23%)
May 20, 2016 10.47 10.49 10.40 10.45 458,466 +0.12(+1.19%)
May 19, 2016 10.31 10.33 10.27 10.33 435,926 -0.12(-1.17%)
May 18, 2016 10.45 10.53 10.37 10.45 596,949 +0.04(+0.35%)
May 17, 2016 10.51 10.54 10.41 10.41 445,879 -0.04(-0.41%)
May 16, 2016 10.39 10.48 10.39 10.46 392,156 +0.10(+1.01%)
May 13, 2016 10.44 10.49 10.35 10.35 434,185 -0.06(-0.59%)
May 12, 2016 10.44 10.49 10.37 10.41 494,559 +0.14(+1.31%)
May 11, 2016 10.22 10.35 10.22 10.28 436,931 -0.01(-0.06%)
May 10, 2016 10.15 10.28 10.14 10.28 564,892 +0.10(+0.97%)
May 09, 2016 10.27 10.29 10.14 10.19 826,213 +0.14(+1.41%)
May 06, 2016 9.959 10.04 9.922 10.04 513,226 -0.01(-0.12%)
May 05, 2016 10.10 10.12 10.03 10.06 762,807 +0.00(+0.00%)
May 04, 2016 10.21 10.22 10.03 10.06 818,616 -0.42(-3.99%)
May 03, 2016 10.52 10.58 10.45 10.47 846,554 +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.