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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2014 10.42 10.35 10.35 10.35 351,353 -0.14(-1.34%)
Dec 30, 2014 10.56 10.59 10.46 10.49 550,371 -0.20(-1.83%)
Dec 29, 2014 10.59 10.73 10.59 10.69 628,030 -0.11(-1.02%)
Dec 26, 2014 10.73 10.80 10.73 10.80 325,034 +0.08(+0.74%)
Dec 24, 2014 10.80 10.72 10.72 10.72 402,528 -0.02(-0.23%)
Dec 23, 2014 10.75 10.81 10.70 10.74 1,041,361 +0.07(+0.63%)
Dec 22, 2014 10.78 10.81 10.67 10.67 1,081,815 +0.04(+0.40%)
Dec 19, 2014 10.58 10.70 10.56 10.63 1,789,478 +0.08(+0.75%)
Dec 18, 2014 10.46 10.58 10.40 10.55 8,175,342 +0.31(+3.05%)
Dec 17, 2014 10.22 10.36 10.13 10.24 3,155,590 -0.04(-0.36%)
Dec 16, 2014 10.23 10.47 10.23 10.28 1,794,998 +0.52(+5.33%)
Dec 15, 2014 10.29 10.32 9.701 9.756 1,453,048 -0.42(-4.15%)
Dec 12, 2014 10.54 10.57 10.18 10.18 3,166,382 -0.28(-2.63%)
Dec 11, 2014 10.52 10.58 10.45 10.45 1,020,680 +0.14(+1.36%)
Dec 10, 2014 10.45 10.49 10.28 10.31 1,533,731 -0.20(-1.92%)
Dec 09, 2014 10.57 10.62 10.43 10.51 773,760 -0.32(-2.99%)
Dec 08, 2014 11.00 11.04 10.84 10.84 1,982,229 -0.10(-0.95%)
Dec 05, 2014 10.94 11.03 10.92 10.94 2,148,553 +0.28(+2.64%)
Dec 04, 2014 10.69 10.75 10.61 10.66 2,057,464 +0.22(+2.11%)
Dec 03, 2014 10.47 10.48 10.38 10.44 987,626 -0.12(-1.10%)
Dec 02, 2014 10.51 10.59 10.51 10.56 591,080 -0.06(-0.53%)
Dec 01, 2014 10.64 10.70 10.58 10.61 934,811 +0.07(+0.63%)
Nov 28, 2014 10.54 10.61 10.51 10.55 710,974 +0.31(+3.06%)
Nov 26, 2014 10.29 10.23 10.23 10.23 384,233 -0.11(-1.05%)
Nov 25, 2014 10.32 10.37 10.31 10.34 786,557 +0.00(+0.00%)
Nov 24, 2014 10.30 10.37 10.27 10.34 1,179,498 +0.14(+1.36%)
Nov 21, 2014 10.18 10.24 10.12 10.20 1,290,605 +0.39(+4.00%)
Nov 20, 2014 9.763 9.865 9.763 9.811 554,474 -0.04(-0.37%)
Nov 19, 2014 9.847 9.885 9.751 9.847 1,280,737 +0.02(+0.25%)
Nov 18, 2014 9.793 9.859 9.763 9.823 751,143 +0.17(+1.81%)
Nov 17, 2014 9.654 9.727 9.642 9.648 540,402 +0.04(+0.44%)
Nov 14, 2014 9.437 9.612 9.419 9.606 430,022 +0.04(+0.38%)
Nov 13, 2014 9.678 9.787 9.504 9.570 957,405 -0.02(-0.25%)
Nov 12, 2014 9.516 9.606 9.504 9.594 469,801 -0.14(-1.49%)
Nov 11, 2014 9.697 9.799 9.648 9.739 1,726,519 +0.39(+4.13%)
Nov 10, 2014 9.274 9.353 9.238 9.353 1,036,376 +0.05(+0.52%)
Nov 07, 2014 9.299 9.305 9.202 9.305 837,887 -0.09(-0.96%)
Nov 06, 2014 9.461 9.498 9.341 9.395 860,583 -0.16(-1.64%)
Nov 05, 2014 9.498 9.552 9.461 9.552 482,321 +0.19(+2.00%)
Nov 04, 2014 9.383 9.401 9.262 9.365 658,725 -0.05(-0.51%)
Nov 03, 2014 9.419 9.431 9.323 9.413 552,634 -0.17(-1.76%)
Oct 31, 2014 9.564 9.666 9.540 9.582 1,073,742 +0.20(+2.12%)
Oct 30, 2014 9.196 9.407 9.190 9.383 765,728 +0.11(+1.17%)
Oct 29, 2014 9.413 9.461 9.244 9.274 1,102,893 +0.04(+0.39%)
Oct 28, 2014 9.184 9.250 9.160 9.238 927,502 +0.31(+3.51%)
Oct 27, 2014 8.750 8.931 8.907 8.925 1,278,221 +0.02(+0.20%)
Oct 24, 2014 8.876 8.907 8.807 8.907 1,884,971 +0.21(+2.43%)
Oct 23, 2014 8.647 8.738 8.635 8.696 1,058,805 +0.47(+5.72%)
Oct 22, 2014 8.346 8.382 8.225 8.225 609,269 -0.20(-2.36%)
Oct 21, 2014 8.370 8.430 8.352 8.424 694,090 +0.08(+0.94%)
Oct 20, 2014 8.207 8.352 8.207 8.346 364,985 +0.17(+2.06%)
Oct 17, 2014 8.213 8.231 8.135 8.177 625,923 +0.07(+0.89%)
Oct 16, 2014 7.881 8.159 7.863 8.105 2,374,758 -0.23(-2.75%)
Oct 15, 2014 8.364 8.388 8.153 8.334 1,074,045 -0.11(-1.36%)
Oct 14, 2014 8.472 8.569 8.418 8.448 2,101,906 +0.10(+1.16%)
Oct 13, 2014 8.298 8.406 8.279 8.352 1,327,049 +0.14(+1.69%)
Oct 10, 2014 8.322 8.376 8.195 8.213 1,021,100 -0.08(-1.02%)
Oct 09, 2014 8.472 8.484 8.273 8.298 1,154,313 -0.33(-3.78%)
Oct 08, 2014 8.497 8.623 8.430 8.623 560,750 +0.21(+2.51%)
Oct 07, 2014 8.472 8.527 8.406 8.412 824,501 -0.21(-2.38%)
Oct 06, 2014 8.629 8.647 8.545 8.617 506,037 +0.02(+0.28%)
Oct 03, 2014 8.527 8.593 8.521 8.593 528,868 +0.02(+0.28%)
Oct 02, 2014 8.690 8.690 8.497 8.569 770,758 -0.10(-1.11%)
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.