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

Orange ADR (NY: ORAN )

11.09 -0.12 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 9.545 9.570 9.515 9.551 566,487 -0.05(-0.50%)
Jun 27, 2014 9.527 9.600 9.485 9.600 1,313,098 -0.01(-0.13%)
Jun 26, 2014 9.690 9.728 9.570 9.612 2,402,330 -0.04(-0.44%)
Jun 25, 2014 9.570 9.660 9.570 9.654 478,685 +0.04(+0.44%)
Jun 24, 2014 9.703 9.745 9.588 9.612 735,007 -0.04(-0.44%)
Jun 23, 2014 9.624 9.703 9.570 9.654 636,916 -0.06(-0.62%)
Jun 20, 2014 9.751 9.763 9.690 9.715 1,229,209 -0.33(-3.25%)
Jun 19, 2014 10.07 10.10 9.987 10.04 400,652 -0.08(-0.84%)
Jun 18, 2014 10.05 10.13 10.01 10.13 481,703 +0.18(+1.76%)
Jun 17, 2014 9.969 10.02 9.932 9.950 517,959 -0.02(-0.18%)
Jun 16, 2014 9.999 10.03 9.926 9.969 520,732 -0.11(-1.08%)
Jun 13, 2014 10.08 10.13 10.04 10.08 506,282 -0.02(-0.24%)
Jun 12, 2014 10.07 10.12 10.06 10.10 680,400 +0.14(+1.40%)
Jun 11, 2014 10.25 10.28 9.860 9.963 1,265,936 -0.33(-3.17%)
Jun 10, 2014 10.29 10.31 10.28 10.29 655,781 -0.08(-0.76%)
Jun 06, 2014 10.25 10.41 10.25 10.37 1,446,369 +0.22(+2.14%)
Jun 05, 2014 10.09 10.17 10.04 10.15 983,201 +0.37(+3.77%)
Jun 04, 2014 9.763 9.817 9.757 9.781 456,359 -0.06(-0.61%)
Jun 03, 2014 9.860 9.890 9.823 9.842 1,336,175 +0.00(+0.00%)
Jun 02, 2014 9.950 9.967 9.793 9.842 1,446,667 +0.14(+1.43%)
May 30, 2014 9.715 9.721 9.654 9.703 846,014 -0.02(-0.19%)
May 29, 2014 9.709 9.757 9.684 9.721 1,413,156 +0.24(+2.49%)
May 28, 2014 9.570 9.600 9.485 9.485 1,078,126 -0.01(-0.09%)
May 27, 2014 9.610 9.618 9.465 9.494 1,061,315 -0.01(-0.12%)
May 23, 2014 9.505 9.505 9.505 9.505 791,758 -0.19(-1.95%)
May 22, 2014 9.627 9.726 9.575 9.694 525,666 +0.07(+0.76%)
May 21, 2014 9.587 9.621 9.529 9.621 850,223 -0.28(-2.81%)
May 20, 2014 9.940 9.952 9.853 9.899 593,341 -0.05(-0.47%)
May 19, 2014 9.882 9.986 9.859 9.946 719,837 +0.09(+0.94%)
May 16, 2014 9.801 9.853 9.784 9.853 1,089,926 +0.08(+0.77%)
May 15, 2014 9.766 9.782 9.604 9.778 989,700 +0.09(+0.96%)
May 14, 2014 9.679 9.784 9.673 9.685 686,764 +0.02(+0.24%)
May 13, 2014 9.702 9.720 9.633 9.662 805,036 -0.05(-0.48%)
May 12, 2014 9.656 9.708 9.604 9.708 788,979 +0.07(+0.72%)
May 09, 2014 9.598 9.668 9.523 9.639 1,408,126 -0.06(-0.66%)
May 08, 2014 9.714 9.772 9.691 9.702 808,789 +0.05(+0.48%)
May 07, 2014 9.656 9.708 9.610 9.656 1,007,904 +0.01(+0.06%)
May 06, 2014 9.656 9.726 9.592 9.650 698,654 -0.01(-0.12%)
May 05, 2014 9.500 9.708 9.488 9.662 1,253,111 +0.20(+2.08%)
May 02, 2014 9.517 9.575 9.418 9.465 1,504,077 +0.08(+0.86%)
May 01, 2014 9.360 9.384 9.291 9.384 807,921 +0.05(+0.56%)
Apr 30, 2014 9.262 9.366 9.245 9.331 1,906,245 +0.41(+4.55%)
Apr 29, 2014 8.978 9.027 8.903 8.926 3,518,666 +0.26(+2.94%)
Apr 28, 2014 8.613 8.706 8.584 8.671 968,959 +0.01(+0.07%)
Apr 25, 2014 8.711 8.723 8.607 8.665 516,970 -0.12(-1.32%)
Apr 24, 2014 8.792 8.804 8.710 8.781 399,488 +0.00(+0.00%)
Apr 23, 2014 8.787 8.798 8.735 8.781 528,159 -0.07(-0.79%)
Apr 22, 2014 8.868 8.920 8.821 8.850 906,505 +0.10(+1.19%)
Apr 21, 2014 8.729 8.769 8.695 8.746 479,159 +0.00(+0.00%)
Apr 17, 2014 8.694 8.746 8.746 8.746 748,970 +0.09(+1.07%)
Apr 16, 2014 8.549 8.677 8.514 8.653 607,588 +0.09(+1.08%)
Apr 15, 2014 8.590 8.636 8.456 8.561 591,074 -0.09(-1.07%)
Apr 14, 2014 8.590 8.665 8.561 8.653 490,120 +0.08(+0.88%)
Apr 11, 2014 8.549 8.653 8.532 8.578 749,273 -0.02(-0.27%)
Apr 10, 2014 8.735 8.763 8.584 8.601 1,379,544 -0.11(-1.26%)
Apr 09, 2014 8.665 8.723 8.587 8.711 1,396,430 +0.20(+2.31%)
Apr 08, 2014 8.410 8.532 8.410 8.514 817,388 +0.06(+0.75%)
Apr 07, 2014 8.503 8.514 8.404 8.451 612,112 -0.04(-0.48%)
Apr 04, 2014 8.549 8.566 8.485 8.491 402,703 -0.08(-0.88%)
Apr 03, 2014 8.624 8.642 8.520 8.566 519,543 +0.02(+0.20%)
Apr 02, 2014 8.526 8.584 8.514 8.549 776,028 -0.03(-0.41%)
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.