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

Orange ADR (NY: ORAN )

11.06 -0.03 (-0.23%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 1, 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 (%)
May 29, 2015 9.798 9.811 9.608 9.657 666,767 -0.15(-1.56%)
May 28, 2015 9.829 9.856 9.700 9.811 854,317 +0.02(+0.19%)
May 27, 2015 9.633 9.817 9.620 9.792 660,725 +0.15(+1.53%)
May 26, 2015 9.780 9.792 9.614 9.645 807,555 -0.18(-1.81%)
May 22, 2015 9.841 9.823 9.823 9.823 461,871 -0.31(-3.03%)
May 21, 2015 10.05 10.14 10.03 10.13 2,509,308 +0.08(+0.79%)
May 20, 2015 10.02 10.07 9.939 10.05 1,459,236 -0.06(-0.61%)
May 19, 2015 10.09 10.16 10.07 10.11 408,945 -0.11(-1.08%)
May 18, 2015 10.12 10.23 10.09 10.22 1,360,989 +0.29(+2.90%)
May 15, 2015 9.884 9.964 9.835 9.933 3,815,989 -0.05(-0.49%)
May 14, 2015 10.04 10.09 9.976 9.982 1,316,492 +0.05(+0.49%)
May 13, 2015 10.08 10.09 9.902 9.933 645,127 +0.09(+0.87%)
May 12, 2015 9.847 9.860 9.774 9.847 913,658 -0.01(-0.06%)
May 11, 2015 9.890 9.927 9.829 9.853 1,139,122 -0.26(-2.61%)
May 08, 2015 9.994 10.14 9.982 10.12 657,050 +0.18(+1.79%)
May 07, 2015 9.945 10.01 9.902 9.939 537,861 -0.01(-0.12%)
May 06, 2015 9.896 10.05 9.878 9.952 1,247,097 +0.25(+2.53%)
May 05, 2015 9.860 9.866 9.651 9.706 624,336 -0.40(-4.00%)
May 04, 2015 10.16 10.19 10.11 10.11 290,262 +0.01(+0.06%)
May 01, 2015 10.05 10.12 10.04 10.10 390,000 +0.06(+0.61%)
Apr 30, 2015 10.00 10.12 10.00 10.04 468,267 +0.16(+1.61%)
Apr 29, 2015 9.915 9.994 9.835 9.884 671,930 -0.09(-0.86%)
Apr 28, 2015 10.01 10.09 9.890 9.970 785,952 -0.34(-3.33%)
Apr 27, 2015 10.36 10.42 10.31 10.31 3,286,783 +0.03(+0.30%)
Apr 24, 2015 10.25 10.29 10.21 10.28 2,782,200 +0.09(+0.84%)
Apr 23, 2015 10.09 10.22 10.07 10.20 457,857 -0.03(-0.30%)
Apr 22, 2015 10.16 10.25 10.11 10.23 413,157 +0.16(+1.58%)
Apr 21, 2015 10.09 10.12 10.03 10.07 667,917 -0.11(-1.08%)
Apr 20, 2015 10.13 10.23 10.12 10.18 380,327 -0.03(-0.30%)
Apr 17, 2015 10.21 10.22 10.14 10.21 536,841 -0.23(-2.23%)
Apr 16, 2015 10.42 10.45 10.37 10.44 719,793 +0.14(+1.37%)
Apr 15, 2015 10.33 10.35 10.23 10.30 729,294 -0.02(-0.18%)
Apr 14, 2015 10.33 10.37 10.28 10.32 586,558 +0.08(+0.78%)
Apr 13, 2015 10.17 10.34 10.17 10.24 662,811 +0.18(+1.83%)
Apr 10, 2015 10.09 10.09 10.01 10.06 529,765 -0.10(-0.97%)
Apr 09, 2015 10.14 10.16 10.09 10.15 584,672 +0.09(+0.91%)
Apr 08, 2015 10.15 10.19 10.02 10.06 447,918 -0.09(-0.85%)
Apr 07, 2015 10.16 10.22 10.14 10.15 1,672,428 +0.01(+0.12%)
Apr 06, 2015 10.12 10.20 10.12 10.14 331,839 +0.12(+1.22%)
Apr 02, 2015 9.970 10.01 10.01 10.01 428,274 +0.15(+1.56%)
Apr 01, 2015 9.915 9.921 9.811 9.860 751,814 +0.04(+0.44%)
Mar 31, 2015 9.878 9.927 9.774 9.817 2,370,130 -0.18(-1.78%)
Mar 30, 2015 9.994 10.03 9.976 9.994 1,744,098 -0.05(-0.49%)
Mar 27, 2015 10.01 10.08 9.976 10.04 2,274,277 +0.10(+0.99%)
Mar 26, 2015 9.909 9.979 9.829 9.945 806,446 -0.17(-1.70%)
Mar 25, 2015 10.15 10.20 10.09 10.12 1,338,047 +0.01(+0.12%)
Mar 24, 2015 10.06 10.15 10.02 10.10 2,444,922 +0.22(+2.23%)
Mar 23, 2015 9.902 9.927 9.823 9.884 877,936 +0.07(+0.75%)
Mar 20, 2015 9.847 9.921 9.798 9.811 3,229,677 +0.18(+1.91%)
Mar 19, 2015 9.663 9.682 9.553 9.627 910,124 -0.18(-1.88%)
Mar 18, 2015 9.608 9.847 9.535 9.811 979,721 +0.05(+0.50%)
Mar 17, 2015 9.651 9.774 9.565 9.761 1,017,409 -0.17(-1.67%)
Mar 16, 2015 9.970 10.04 9.921 9.927 1,126,151 -0.01(-0.06%)
Mar 13, 2015 9.952 9.964 9.860 9.933 1,358,443 -0.17(-1.64%)
Mar 12, 2015 10.12 10.14 10.01 10.10 588,952 -0.01(-0.06%)
Mar 11, 2015 10.14 10.17 10.04 10.10 780,888 +0.10(+0.98%)
Mar 10, 2015 10.21 10.22 9.994 10.01 1,188,967 +0.00(+0.00%)
Mar 09, 2015 10.34 10.37 9.955 10.01 1,708,025 -0.53(-5.01%)
Mar 06, 2015 10.68 10.69 10.53 10.53 819,243 -0.35(-3.21%)
Mar 05, 2015 10.89 10.95 10.83 10.88 468,078 +0.00(+0.00%)
Mar 04, 2015 10.90 10.92 10.77 10.88 939,830 -0.04(-0.34%)
Mar 03, 2015 10.93 10.96 10.88 10.92 1,012,582 -0.25(-2.25%)
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.