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

Orange ADR (NY: ORAN )

11.05 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 10.11 10.11 10.11 0 +0.09(+0.93%)
Dec 29, 2016 10.01 10.05 9.993 10.01 498,524 +0.21(+2.18%)
Dec 28, 2016 9.832 9.852 9.799 9.799 475,934 -0.13(-1.34%)
Dec 27, 2016 9.899 9.979 9.892 9.932 628,438 +0.01(+0.13%)
Dec 23, 2016 9.919 9.919 9.919 0 +0.08(+0.81%)
Dec 22, 2016 9.852 9.879 9.806 9.839 551,162 +0.00(+0.00%)
Dec 21, 2016 9.852 9.872 9.812 9.839 768,537 +0.03(+0.27%)
Dec 20, 2016 9.832 9.852 9.772 9.812 755,622 +0.01(+0.14%)
Dec 19, 2016 9.832 9.887 9.796 9.799 536,089 +0.06(+0.62%)
Dec 16, 2016 9.706 9.766 9.679 9.739 734,138 +0.27(+2.82%)
Dec 15, 2016 9.565 9.612 9.452 9.472 1,132,068 -0.18(-1.87%)
Dec 14, 2016 9.746 9.839 9.645 9.652 1,152,721 -0.05(-0.48%)
Dec 13, 2016 9.639 9.772 9.624 9.699 1,177,170 +0.16(+1.68%)
Dec 12, 2016 9.552 9.572 9.445 9.539 768,355 +0.05(+0.56%)
Dec 09, 2016 9.645 9.652 9.452 9.485 720,575 -0.19(-1.93%)
Dec 08, 2016 9.826 9.832 9.659 9.672 553,376 -0.04(-0.41%)
Dec 07, 2016 9.559 9.726 9.552 9.712 594,072 +0.13(+1.39%)
Dec 06, 2016 9.532 9.625 9.525 9.579 659,360 +0.09(+0.99%)
Dec 05, 2016 9.412 9.499 9.385 9.485 574,091 +0.15(+1.57%)
Dec 02, 2016 9.372 9.425 9.332 9.338 747,403 -0.15(-1.55%)
Dec 01, 2016 9.512 9.519 9.445 9.485 633,690 -0.05(-0.49%)
Nov 30, 2016 9.685 9.685 9.525 9.532 493,700 -0.05(-0.53%)
Nov 29, 2016 9.556 9.622 9.536 9.582 656,511 +0.12(+1.25%)
Nov 28, 2016 9.517 9.523 9.411 9.464 610,861 -0.09(-0.96%)
Nov 25, 2016 9.576 9.576 9.521 9.556 224,283 +0.07(+0.69%)
Nov 23, 2016 9.490 9.490 9.490 0 -0.16(-1.64%)
Nov 22, 2016 9.661 9.668 9.596 9.648 530,769 +0.07(+0.76%)
Nov 21, 2016 9.497 9.582 9.497 9.576 1,037,996 +0.09(+0.97%)
Nov 18, 2016 9.517 9.532 9.473 9.484 1,520,683 -0.13(-1.37%)
Nov 17, 2016 9.615 9.668 9.563 9.615 703,289 +0.12(+1.32%)
Nov 16, 2016 9.490 9.536 9.457 9.490 622,301 -0.14(-1.43%)
Nov 15, 2016 9.609 9.635 9.569 9.628 524,481 +0.15(+1.60%)
Nov 14, 2016 9.530 9.530 9.425 9.477 758,475 -0.16(-1.64%)
Nov 11, 2016 9.714 9.727 9.602 9.635 368,130 -0.12(-1.28%)
Nov 10, 2016 9.806 9.852 9.655 9.760 745,308 -0.29(-2.88%)
Nov 09, 2016 9.938 10.10 9.931 10.05 589,762 -0.10(-0.97%)
Nov 08, 2016 10.10 10.15 10.06 10.15 623,546 +0.01(+0.07%)
Nov 07, 2016 10.10 10.14 10.04 10.14 534,927 +0.11(+1.05%)
Nov 04, 2016 10.07 10.09 9.990 10.04 565,504 -0.14(-1.36%)
Nov 03, 2016 10.21 10.27 10.15 10.17 465,991 -0.07(-0.71%)
Nov 02, 2016 10.29 10.30 10.23 10.25 834,599 +0.01(+0.06%)
Nov 01, 2016 10.31 10.32 10.19 10.24 616,645 -0.09(-0.83%)
Oct 31, 2016 10.31 10.33 10.24 10.33 439,215 -0.07(-0.70%)
Oct 28, 2016 10.36 10.42 10.35 10.40 502,031 -0.03(-0.25%)
Oct 27, 2016 10.40 10.46 10.38 10.42 489,146 -0.06(-0.56%)
Oct 26, 2016 10.50 10.56 10.45 10.48 655,253 -0.03(-0.25%)
Oct 25, 2016 10.50 10.54 10.44 10.51 878,492 +0.49(+4.92%)
Oct 24, 2016 10.10 10.10 9.997 10.02 431,123 +0.00(+0.00%)
Oct 21, 2016 9.964 10.04 9.944 10.02 675,328 -0.01(-0.13%)
Oct 20, 2016 9.997 10.06 9.977 10.03 636,034 -0.04(-0.39%)
Oct 19, 2016 10.08 10.10 10.04 10.07 566,120 -0.11(-1.03%)
Oct 18, 2016 10.18 10.21 10.14 10.17 552,714 +0.11(+1.11%)
Oct 17, 2016 10.11 10.12 10.03 10.06 555,235 +0.06(+0.59%)
Oct 14, 2016 10.04 10.11 9.990 10.00 406,389 +0.05(+0.53%)
Oct 13, 2016 9.826 9.970 9.793 9.951 490,194 +0.01(+0.07%)
Oct 12, 2016 9.951 9.984 9.891 9.944 493,568 -0.09(-0.85%)
Oct 11, 2016 10.07 10.08 10.01 10.03 613,424 -0.08(-0.78%)
Oct 10, 2016 10.10 10.13 10.08 10.11 273,135 +0.14(+1.38%)
Oct 07, 2016 10.03 10.03 9.911 9.970 379,449 -0.05(-0.52%)
Oct 06, 2016 9.997 10.04 9.951 10.02 383,999 -0.14(-1.42%)
Oct 05, 2016 10.17 10.21 10.15 10.17 387,910 -0.08(-0.77%)
Oct 04, 2016 10.27 10.33 10.19 10.25 559,895 +0.10(+0.97%)
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.