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

Orange ADR (NY: ORAN )

11.23 -0.09 (-0.77%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 25, 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, 2017 10.39 10.43 10.33 10.38 504,749 +0.11(+1.11%)
Jan 30, 2017 10.20 10.30 10.18 10.27 648,207 -0.06(-0.58%)
Jan 27, 2017 10.29 10.35 10.27 10.33 578,657 -0.06(-0.58%)
Jan 26, 2017 10.37 10.41 10.31 10.39 619,304 -0.05(-0.51%)
Jan 25, 2017 10.45 10.46 10.37 10.44 634,961 -0.05(-0.45%)
Jan 24, 2017 10.46 10.51 10.44 10.49 529,899 -0.11(-1.07%)
Jan 23, 2017 10.55 10.61 10.51 10.60 432,999 +0.01(+0.06%)
Jan 20, 2017 10.55 10.61 10.53 10.59 468,930 +0.06(+0.57%)
Jan 19, 2017 10.57 10.61 10.48 10.53 663,665 -0.07(-0.63%)
Jan 18, 2017 10.63 10.67 10.57 10.60 800,870 -0.12(-1.12%)
Jan 17, 2017 10.60 10.75 10.58 10.72 773,769 +0.12(+1.13%)
Jan 13, 2017 10.60 10.60 10.60 0 +0.09(+0.83%)
Jan 12, 2017 10.36 10.52 10.35 10.51 493,430 +0.19(+1.81%)
Jan 11, 2017 10.19 10.36 10.18 10.33 401,555 +0.07(+0.65%)
Jan 10, 2017 10.24 10.32 10.23 10.26 534,119 -0.13(-1.22%)
Jan 09, 2017 10.35 10.45 10.33 10.39 802,979 +0.00(+0.00%)
Jan 06, 2017 10.37 10.41 10.35 10.39 432,496 -0.09(-0.83%)
Jan 05, 2017 10.29 10.48 10.29 10.47 501,785 +0.22(+2.15%)
Jan 04, 2017 10.21 10.28 10.19 10.25 411,879 +0.11(+1.12%)
Jan 03, 2017 10.05 10.16 10.03 10.14 642,310 +0.03(+0.33%)
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%)
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.