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

Orange ADR (NY: ORAN )

11.31 +0.13 (+1.16%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 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 31, 2015 10.35 10.37 10.27 10.31 678,352 -0.04(-0.43%)
Jul 30, 2015 10.29 10.36 10.17 10.36 904,116 -0.17(-1.61%)
Jul 29, 2015 10.60 10.77 10.21 10.53 1,220,326 +0.02(+0.18%)
Jul 28, 2015 10.48 10.53 10.42 10.51 426,764 +0.09(+0.85%)
Jul 27, 2015 10.44 10.48 10.39 10.42 476,101 -0.03(-0.24%)
Jul 24, 2015 10.53 10.57 10.44 10.44 504,611 +0.01(+0.06%)
Jul 23, 2015 10.56 10.57 10.44 10.44 367,334 -0.04(-0.36%)
Jul 22, 2015 10.51 10.56 10.46 10.48 442,531 +0.01(+0.12%)
Jul 21, 2015 10.45 10.55 10.44 10.46 599,524 -0.12(-1.13%)
Jul 20, 2015 10.57 10.62 10.53 10.58 529,140 +0.00(+0.00%)
Jul 17, 2015 10.56 10.62 10.55 10.58 473,921 +0.09(+0.84%)
Jul 16, 2015 10.54 10.58 10.49 10.49 1,027,107 +0.25(+2.46%)
Jul 15, 2015 10.29 10.32 10.16 10.24 1,080,634 +0.08(+0.80%)
Jul 14, 2015 10.14 10.24 10.13 10.16 2,294,713 +0.08(+0.81%)
Jul 13, 2015 10.14 10.17 10.07 10.08 2,437,537 -0.02(-0.19%)
Jul 10, 2015 10.02 10.11 9.954 10.10 1,105,167 +0.77(+8.30%)
Jul 09, 2015 9.419 9.488 9.318 9.325 1,808,985 +0.11(+1.16%)
Jul 08, 2015 9.300 9.318 9.174 9.218 1,011,469 -0.10(-1.08%)
Jul 07, 2015 9.293 9.381 9.098 9.318 1,513,587 -0.11(-1.20%)
Jul 06, 2015 9.451 9.576 9.350 9.432 831,280 -0.40(-4.03%)
Jul 02, 2015 9.885 9.828 9.828 9.828 732,046 +0.10(+1.03%)
Jul 01, 2015 9.815 9.834 9.683 9.727 664,049 +0.06(+0.65%)
Jun 30, 2015 9.897 9.897 9.639 9.664 1,363,018 -0.14(-1.41%)
Jun 29, 2015 9.935 9.979 9.771 9.803 1,056,721 -0.48(-4.65%)
Jun 26, 2015 10.31 10.38 10.24 10.28 1,887,316 +0.09(+0.86%)
Jun 25, 2015 10.20 10.33 10.13 10.19 804,516 +0.12(+1.19%)
Jun 24, 2015 10.18 10.22 10.07 10.07 1,337,594 +0.08(+0.75%)
Jun 23, 2015 10.44 10.55 9.998 9.998 3,529,426 -0.51(-4.85%)
Jun 22, 2015 10.57 10.66 10.48 10.51 4,184,771 +0.72(+7.33%)
Jun 19, 2015 9.784 9.853 9.727 9.790 609,767 -0.01(-0.06%)
Jun 18, 2015 9.639 9.992 9.639 9.797 513,536 +0.26(+2.70%)
Jun 17, 2015 9.539 9.564 9.438 9.539 463,944 -0.10(-1.04%)
Jun 16, 2015 9.576 9.664 9.565 9.639 343,286 +0.06(+0.59%)
Jun 15, 2015 9.576 9.614 9.545 9.583 514,960 -0.19(-1.93%)
Jun 12, 2015 9.740 9.853 9.683 9.771 569,333 -0.17(-1.71%)
Jun 11, 2015 10.01 10.07 9.913 9.941 1,085,443 +0.17(+1.74%)
Jun 10, 2015 9.677 9.859 9.658 9.771 959,266 +0.20(+2.10%)
Jun 09, 2015 9.513 9.608 9.469 9.570 925,677 -0.03(-0.33%)
Jun 08, 2015 9.671 9.690 9.557 9.602 626,215 -0.03(-0.33%)
Jun 05, 2015 9.690 9.727 9.614 9.633 605,873 -0.22(-2.24%)
Jun 04, 2015 9.954 10.15 9.853 9.853 736,828 -0.18(-1.82%)
Jun 03, 2015 10.03 10.12 10.00 10.04 889,296 +0.15(+1.47%)
Jun 02, 2015 9.933 9.951 9.847 9.890 1,433,316 +0.22(+2.28%)
Jun 01, 2015 9.817 9.841 9.644 9.670 2,131,721 +0.04(+0.38%)
May 29, 2015 9.774 9.786 9.584 9.633 668,429 -0.15(-1.56%)
May 28, 2015 9.804 9.832 9.676 9.786 856,446 +0.02(+0.19%)
May 27, 2015 9.609 9.792 9.597 9.768 662,371 +0.15(+1.53%)
May 26, 2015 9.756 9.768 9.590 9.621 809,567 -0.18(-1.81%)
May 22, 2015 9.817 9.798 9.798 9.798 463,022 -0.31(-3.03%)
May 21, 2015 10.02 10.12 10.01 10.10 2,515,561 +0.08(+0.79%)
May 20, 2015 9.994 10.05 9.915 10.02 1,462,873 -0.06(-0.61%)
May 19, 2015 10.06 10.13 10.05 10.09 409,964 -0.11(-1.08%)
May 18, 2015 10.09 10.21 10.06 10.20 1,364,381 +0.29(+2.90%)
May 15, 2015 9.860 9.939 9.811 9.908 3,825,498 -0.05(-0.49%)
May 14, 2015 10.02 10.06 9.951 9.957 1,319,773 +0.05(+0.49%)
May 13, 2015 10.06 10.06 9.878 9.908 646,734 +0.09(+0.87%)
May 12, 2015 9.823 9.835 9.749 9.823 915,935 -0.01(-0.06%)
May 11, 2015 9.866 9.902 9.804 9.829 1,141,960 -0.26(-2.61%)
May 08, 2015 9.970 10.11 9.957 10.09 658,688 +0.18(+1.79%)
May 07, 2015 9.921 9.982 9.878 9.915 539,201 -0.01(-0.12%)
May 06, 2015 9.872 10.02 9.853 9.927 1,250,205 +0.24(+2.53%)
May 05, 2015 9.835 9.841 9.627 9.682 625,892 -0.40(-4.00%)
May 04, 2015 10.13 10.17 10.09 10.09 290,986 +0.01(+0.06%)
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.