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

Orange ADR (NY: ORAN )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2014 9.015 9.106 8.885 8.889 1,387,201 -0.01(-0.14%)
Sep 29, 2014 8.828 8.907 8.810 8.901 648,047 -0.01(-0.14%)
Sep 26, 2014 8.882 8.928 8.834 8.913 603,143 +0.07(+0.75%)
Sep 25, 2014 8.991 8.991 8.810 8.846 778,381 -0.18(-2.00%)
Sep 24, 2014 8.925 9.027 8.882 9.027 447,113 +0.14(+1.63%)
Sep 23, 2014 8.901 8.967 8.858 8.882 519,958 -0.13(-1.41%)
Sep 22, 2014 9.027 9.027 8.949 9.009 588,888 -0.02(-0.27%)
Sep 19, 2014 9.015 9.033 8.985 9.033 1,310,121 +0.03(+0.33%)
Sep 18, 2014 8.949 9.003 8.943 9.003 546,793 +0.09(+1.01%)
Sep 17, 2014 8.973 8.997 8.895 8.913 683,986 +0.04(+0.48%)
Sep 16, 2014 8.804 8.895 8.776 8.870 934,627 -0.08(-0.94%)
Sep 15, 2014 9.075 9.088 8.907 8.955 1,389,665 -0.16(-1.72%)
Sep 12, 2014 9.094 9.142 9.045 9.112 620,837 -0.04(-0.46%)
Sep 11, 2014 9.214 9.250 9.142 9.154 2,333,365 +0.10(+1.07%)
Sep 10, 2014 8.931 9.063 8.870 9.057 1,517,995 +0.16(+1.76%)
Sep 09, 2014 8.967 8.979 8.882 8.901 358,151 -0.04(-0.47%)
Sep 08, 2014 8.973 9.003 8.907 8.943 441,901 +0.00(+0.00%)
Sep 05, 2014 8.901 8.943 8.864 8.943 636,641 +0.19(+2.13%)
Sep 04, 2014 8.864 8.917 8.738 8.756 669,872 -0.07(-0.75%)
Sep 03, 2014 8.840 8.816 8.786 8.822 851,341 +0.01(+0.07%)
Sep 02, 2014 8.804 8.822 8.780 8.816 1,005,994 -0.34(-3.69%)
Aug 29, 2014 9.130 9.154 9.154 9.154 407,947 -0.04(-0.46%)
Aug 28, 2014 9.172 9.196 9.148 9.196 1,093,195 -0.09(-0.97%)
Aug 27, 2014 9.262 9.305 9.262 9.286 462,098 +0.17(+1.85%)
Aug 26, 2014 9.106 9.142 9.088 9.118 610,310 -0.04(-0.40%)
Aug 25, 2014 9.106 9.178 9.088 9.154 495,713 +0.13(+1.47%)
Aug 22, 2014 9.045 9.081 8.967 9.021 519,129 -0.08(-0.86%)
Aug 21, 2014 9.045 9.124 9.033 9.100 710,692 +0.12(+1.34%)
Aug 20, 2014 8.907 8.997 8.882 8.979 639,934 -0.06(-0.67%)
Aug 19, 2014 9.021 9.045 9.009 9.039 526,776 -0.01(-0.13%)
Aug 18, 2014 9.039 9.057 9.003 9.051 628,487 +0.07(+0.74%)
Aug 15, 2014 9.112 9.166 8.925 8.985 737,265 -0.02(-0.27%)
Aug 14, 2014 9.003 9.015 8.973 9.009 299,698 +0.02(+0.27%)
Aug 13, 2014 8.985 8.997 8.949 8.985 539,566 +0.09(+1.02%)
Aug 12, 2014 8.895 8.910 8.828 8.895 592,767 -0.03(-0.34%)
Aug 11, 2014 8.925 8.976 8.913 8.925 1,167,379 +0.03(+0.34%)
Aug 08, 2014 8.852 8.868 8.750 8.895 1,298,942 +0.05(+0.55%)
Aug 07, 2014 8.991 9.003 8.804 8.846 980,476 -0.28(-3.04%)
Aug 06, 2014 9.100 9.166 9.081 9.124 586,616 -0.13(-1.43%)
Aug 05, 2014 9.317 9.317 9.214 9.256 1,136,889 -0.09(-0.97%)
Aug 04, 2014 9.371 9.389 9.305 9.347 548,385 +0.04(+0.45%)
Aug 01, 2014 9.286 9.323 9.250 9.305 1,333,078 -0.08(-0.84%)
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%)
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.