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

Orange ADR (NY: ORAN )

11.51 +0.16 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2014 7.094 7.198 7.071 7.158 578,163 -0.06(-0.88%)
Jan 30, 2014 7.192 7.237 7.094 7.221 1,517,691 +0.13(+1.88%)
Jan 29, 2014 7.071 7.140 7.053 7.088 503,960 -0.03(-0.49%)
Jan 28, 2014 7.053 7.169 7.042 7.123 624,024 -0.03(-0.48%)
Jan 27, 2014 7.204 7.250 7.140 7.158 576,013 -0.04(-0.56%)
Jan 24, 2014 7.343 7.354 7.198 7.198 1,033,970 -0.25(-3.41%)
Jan 23, 2014 7.487 7.493 7.395 7.452 971,376 +0.08(+1.02%)
Jan 22, 2014 7.377 7.391 7.314 7.377 1,078,757 -0.06(-0.85%)
Jan 21, 2014 7.504 7.504 7.397 7.441 1,058,285 -0.13(-1.68%)
Jan 17, 2014 7.528 7.568 7.568 7.568 2,944,712 -0.01(-0.15%)
Jan 16, 2014 7.603 7.613 7.541 7.580 589,938 -0.01(-0.15%)
Jan 15, 2014 7.516 7.605 7.481 7.591 735,342 +0.08(+1.00%)
Jan 14, 2014 7.522 7.551 7.504 7.516 837,090 +0.03(+0.39%)
Jan 13, 2014 7.499 7.551 7.487 7.487 1,618,960 +0.00(+0.00%)
Jan 10, 2014 7.400 7.516 7.383 7.487 1,675,704 +0.28(+3.93%)
Jan 09, 2014 7.186 7.221 7.181 7.204 973,910 +0.01(+0.16%)
Jan 08, 2014 7.152 7.192 7.129 7.192 752,089 +0.01(+0.08%)
Jan 07, 2014 7.152 7.198 7.117 7.186 1,727,151 +0.16(+2.30%)
Jan 06, 2014 6.990 7.025 6.944 7.025 1,279,229 +0.09(+1.25%)
Jan 03, 2014 6.955 6.973 6.880 6.938 569,430 +0.02(+0.33%)
Jan 02, 2014 6.915 6.926 6.868 6.915 762,041 -0.23(-3.16%)
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%)
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.