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

Orange ADR (NY: ORAN )

11.09 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 28, 2014 10.57 10.64 10.54 10.57 709,206 +0.31(+3.06%)
Nov 26, 2014 10.31 10.26 10.26 10.26 383,278 -0.11(-1.05%)
Nov 25, 2014 10.35 10.40 10.33 10.37 784,601 +0.00(+0.00%)
Nov 24, 2014 10.33 10.40 10.30 10.37 1,176,566 +0.14(+1.36%)
Nov 21, 2014 10.20 10.27 10.14 10.23 1,287,397 +0.39(+3.99%)
Nov 20, 2014 9.787 9.890 9.787 9.836 553,096 -0.04(-0.37%)
Nov 19, 2014 9.872 9.910 9.775 9.872 1,277,553 +0.02(+0.25%)
Nov 18, 2014 9.817 9.884 9.787 9.848 749,276 +0.18(+1.81%)
Nov 17, 2014 9.678 9.751 9.666 9.672 539,059 +0.04(+0.44%)
Nov 14, 2014 9.461 9.636 9.443 9.630 428,953 +0.04(+0.38%)
Nov 13, 2014 9.703 9.811 9.527 9.594 955,025 -0.02(-0.25%)
Nov 12, 2014 9.539 9.630 9.527 9.618 468,633 -0.15(-1.49%)
Nov 11, 2014 9.721 9.823 9.672 9.763 1,722,227 +0.39(+4.13%)
Nov 10, 2014 9.298 9.376 9.261 9.376 1,033,800 +0.05(+0.52%)
Nov 07, 2014 9.322 9.328 9.225 9.328 835,804 -0.09(-0.96%)
Nov 06, 2014 9.485 9.521 9.364 9.418 858,443 -0.16(-1.64%)
Nov 05, 2014 9.521 9.576 9.485 9.576 481,122 +0.19(+2.00%)
Nov 04, 2014 9.406 9.425 9.285 9.388 657,087 -0.05(-0.51%)
Nov 03, 2014 9.443 9.455 9.346 9.437 551,260 -0.17(-1.76%)
Oct 31, 2014 9.588 9.690 9.564 9.606 1,071,072 +0.20(+2.12%)
Oct 30, 2014 9.219 9.431 9.213 9.406 763,825 +0.11(+1.17%)
Oct 29, 2014 9.437 9.485 9.267 9.298 1,100,152 +0.04(+0.39%)
Oct 28, 2014 9.207 9.273 9.183 9.261 925,197 +0.31(+3.51%)
Oct 27, 2014 8.772 8.953 8.929 8.947 1,275,044 +0.02(+0.20%)
Oct 24, 2014 8.899 8.929 8.829 8.929 1,880,286 +0.21(+2.43%)
Oct 23, 2014 8.669 8.760 8.657 8.717 1,056,173 +0.47(+5.72%)
Oct 22, 2014 8.367 8.403 8.246 8.246 607,754 -0.20(-2.36%)
Oct 21, 2014 8.391 8.451 8.373 8.445 692,365 +0.08(+0.94%)
Oct 20, 2014 8.228 8.373 8.228 8.367 364,077 +0.17(+2.06%)
Oct 17, 2014 8.234 8.252 8.155 8.197 624,367 +0.07(+0.89%)
Oct 16, 2014 7.901 8.179 7.883 8.125 2,368,855 -0.23(-2.75%)
Oct 15, 2014 8.385 8.409 8.174 8.354 1,071,375 -0.11(-1.36%)
Oct 14, 2014 8.494 8.590 8.439 8.469 2,096,681 +0.10(+1.16%)
Oct 13, 2014 8.318 8.427 8.300 8.373 1,323,750 +0.14(+1.69%)
Oct 10, 2014 8.342 8.397 8.215 8.234 1,018,562 -0.08(-1.02%)
Oct 09, 2014 8.494 8.506 8.294 8.318 1,151,443 -0.33(-3.78%)
Oct 08, 2014 8.518 8.645 8.451 8.645 559,356 +0.21(+2.51%)
Oct 07, 2014 8.494 8.548 8.427 8.433 822,451 -0.21(-2.38%)
Oct 06, 2014 8.651 8.669 8.566 8.639 504,779 +0.02(+0.28%)
Oct 03, 2014 8.548 8.614 8.542 8.614 527,554 +0.02(+0.28%)
Oct 02, 2014 8.711 8.711 8.518 8.590 768,842 -0.10(-1.11%)
Oct 01, 2014 8.796 8.796 8.663 8.687 993,380 -0.22(-2.51%)
Sep 30, 2014 9.038 9.128 8.908 8.911 1,383,753 -0.01(-0.14%)
Sep 29, 2014 8.850 8.929 8.832 8.923 646,436 -0.01(-0.14%)
Sep 26, 2014 8.905 8.950 8.856 8.935 601,644 +0.07(+0.75%)
Sep 25, 2014 9.013 9.013 8.832 8.868 776,446 -0.18(-2.00%)
Sep 24, 2014 8.947 9.050 8.905 9.050 446,002 +0.15(+1.63%)
Sep 23, 2014 8.923 8.989 8.880 8.905 518,666 -0.13(-1.41%)
Sep 22, 2014 9.050 9.050 8.971 9.032 587,424 -0.02(-0.27%)
Sep 19, 2014 9.038 9.056 9.007 9.056 1,306,864 +0.03(+0.33%)
Sep 18, 2014 8.971 9.026 8.965 9.026 545,434 +0.09(+1.01%)
Sep 17, 2014 8.995 9.019 8.917 8.935 682,286 +0.04(+0.48%)
Sep 16, 2014 8.826 8.917 8.798 8.893 932,303 -0.08(-0.94%)
Sep 15, 2014 9.098 9.110 8.929 8.977 1,386,211 -0.16(-1.72%)
Sep 12, 2014 9.116 9.165 9.068 9.134 619,294 -0.04(-0.46%)
Sep 11, 2014 9.237 9.273 9.165 9.177 2,327,565 +0.10(+1.07%)
Sep 10, 2014 8.953 9.086 8.893 9.080 1,514,221 +0.16(+1.76%)
Sep 09, 2014 8.989 9.001 8.905 8.923 357,260 -0.04(-0.47%)
Sep 08, 2014 8.995 9.025 8.929 8.965 440,802 +0.00(+0.00%)
Sep 05, 2014 8.923 8.965 8.886 8.965 635,058 +0.19(+2.13%)
Sep 04, 2014 8.886 8.939 8.760 8.778 668,207 -0.07(-0.75%)
Sep 03, 2014 8.862 8.838 8.808 8.844 849,224 +0.01(+0.07%)
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.