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

Orange ADR (NY: ORAN )

11.35 +0.17 (+1.52%)
Official Closing Price Updated: 6:30 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, 2014 9.546 9.588 9.347 9.383 2,670,754 -0.37(-3.77%)
Jul 30, 2014 9.775 9.805 9.654 9.751 1,254,024 -0.01(-0.06%)
Jul 29, 2014 9.721 9.853 9.718 9.757 1,656,882 +0.12(+1.25%)
Jul 28, 2014 9.558 9.672 9.516 9.636 2,909,397 +0.14(+1.52%)
Jul 25, 2014 9.516 9.555 9.425 9.492 911,768 -0.05(-0.57%)
Jul 24, 2014 9.528 9.576 9.498 9.546 814,536 +0.07(+0.76%)
Jul 23, 2014 9.492 9.510 9.443 9.473 570,358 -0.01(-0.13%)
Jul 22, 2014 9.431 9.485 9.407 9.485 886,031 +0.11(+1.16%)
Jul 21, 2014 9.365 9.377 9.317 9.377 1,675,966 -0.08(-0.89%)
Jul 18, 2014 9.305 9.461 9.286 9.461 1,669,486 +0.21(+2.28%)
Jul 17, 2014 9.335 9.393 9.214 9.250 1,588,161 -0.28(-2.91%)
Jul 16, 2014 9.431 9.552 9.371 9.528 1,953,880 +0.22(+2.33%)
Jul 15, 2014 9.371 9.383 9.250 9.311 1,822,154 -0.13(-1.34%)
Jul 14, 2014 9.419 9.437 9.347 9.437 2,432,471 +0.15(+1.62%)
Jul 11, 2014 9.286 9.317 9.244 9.286 534,135 +0.00(+0.00%)
Jul 10, 2014 9.202 9.286 9.196 9.286 745,021 -0.07(-0.77%)
Jul 09, 2014 9.244 9.359 9.244 9.359 644,505 +0.13(+1.37%)
Jul 08, 2014 9.280 9.299 9.178 9.232 877,186 -0.08(-0.91%)
Jul 07, 2014 9.329 9.353 9.274 9.317 416,572 -0.14(-1.47%)
Jul 03, 2014 9.455 9.455 9.455 9.455 245,763 +0.08(+0.90%)
Jul 02, 2014 9.359 9.377 9.299 9.371 713,632 -0.36(-3.66%)
Jul 01, 2014 9.678 9.757 9.649 9.727 773,514 +0.20(+2.09%)
Jun 30, 2014 9.522 9.546 9.492 9.528 567,899 -0.05(-0.50%)
Jun 27, 2014 9.504 9.576 9.461 9.576 1,316,371 -0.01(-0.13%)
Jun 26, 2014 9.666 9.703 9.546 9.588 2,408,316 -0.04(-0.44%)
Jun 25, 2014 9.546 9.636 9.546 9.630 479,878 +0.04(+0.44%)
Jun 24, 2014 9.678 9.721 9.564 9.588 736,839 -0.04(-0.44%)
Jun 23, 2014 9.600 9.678 9.546 9.630 638,503 -0.06(-0.62%)
Jun 20, 2014 9.727 9.739 9.666 9.691 1,232,272 -0.33(-3.25%)
Jun 19, 2014 10.05 10.08 9.962 10.02 401,650 -0.08(-0.84%)
Jun 18, 2014 10.02 10.10 9.986 10.10 482,903 +0.17(+1.76%)
Jun 17, 2014 9.944 9.998 9.908 9.926 519,250 -0.02(-0.18%)
Jun 16, 2014 9.974 10.00 9.902 9.944 522,029 -0.11(-1.08%)
Jun 13, 2014 10.06 10.10 10.02 10.05 507,544 -0.02(-0.24%)
Jun 12, 2014 10.05 10.09 10.03 10.08 682,096 +0.14(+1.40%)
Jun 11, 2014 10.22 10.25 9.835 9.938 1,269,090 -0.33(-3.17%)
Jun 10, 2014 10.26 10.28 10.25 10.26 657,415 -0.08(-0.76%)
Jun 06, 2014 10.22 10.38 10.22 10.34 1,449,973 +0.22(+2.14%)
Jun 05, 2014 10.06 10.14 10.02 10.12 985,652 +0.37(+3.77%)
Jun 04, 2014 9.739 9.793 9.733 9.757 457,496 -0.06(-0.61%)
Jun 03, 2014 9.835 9.865 9.799 9.817 1,339,504 +0.00(+0.00%)
Jun 02, 2014 9.926 9.943 9.769 9.817 1,450,272 +0.14(+1.43%)
May 30, 2014 9.691 9.697 9.630 9.678 848,122 -0.02(-0.19%)
May 29, 2014 9.684 9.733 9.660 9.697 1,416,678 +0.24(+2.49%)
May 28, 2014 9.546 9.576 9.461 9.461 1,080,813 -0.01(-0.09%)
May 27, 2014 9.586 9.594 9.441 9.470 1,063,960 -0.01(-0.12%)
May 23, 2014 9.482 9.482 9.482 9.482 793,731 -0.19(-1.95%)
May 22, 2014 9.603 9.701 9.551 9.670 526,976 +0.07(+0.76%)
May 21, 2014 9.563 9.597 9.505 9.597 852,342 -0.28(-2.81%)
May 20, 2014 9.915 9.927 9.829 9.875 594,819 -0.05(-0.47%)
May 19, 2014 9.858 9.962 9.834 9.921 721,631 +0.09(+0.94%)
May 16, 2014 9.777 9.829 9.759 9.829 1,092,643 +0.08(+0.77%)
May 15, 2014 9.742 9.758 9.580 9.753 992,166 +0.09(+0.96%)
May 14, 2014 9.655 9.759 9.649 9.661 688,476 +0.02(+0.24%)
May 13, 2014 9.678 9.696 9.609 9.638 807,043 -0.05(-0.48%)
May 12, 2014 9.632 9.684 9.580 9.684 790,945 +0.07(+0.72%)
May 09, 2014 9.574 9.644 9.499 9.615 1,411,635 -0.06(-0.66%)
May 08, 2014 9.690 9.748 9.667 9.678 810,805 +0.05(+0.48%)
May 07, 2014 9.632 9.684 9.586 9.632 1,010,416 +0.01(+0.06%)
May 06, 2014 9.632 9.701 9.568 9.626 700,395 -0.01(-0.12%)
May 05, 2014 9.476 9.684 9.464 9.638 1,256,234 +0.20(+2.08%)
May 02, 2014 9.493 9.551 9.395 9.441 1,507,826 +0.08(+0.86%)
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.