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: 4:10 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 (%)
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%)
May 01, 2014 9.337 9.360 9.268 9.360 809,935 +0.05(+0.56%)
Apr 30, 2014 9.239 9.343 9.222 9.308 1,910,996 +0.40(+4.55%)
Apr 29, 2014 8.956 9.005 8.880 8.904 3,527,435 +0.25(+2.94%)
Apr 28, 2014 8.591 8.684 8.562 8.649 971,374 +0.01(+0.07%)
Apr 25, 2014 8.690 8.701 8.586 8.643 518,259 -0.12(-1.32%)
Apr 24, 2014 8.771 8.782 8.689 8.759 400,484 +0.00(+0.00%)
Apr 23, 2014 8.765 8.776 8.713 8.759 529,475 -0.07(-0.79%)
Apr 22, 2014 8.846 8.898 8.800 8.828 908,765 +0.10(+1.19%)
Apr 21, 2014 8.707 8.747 8.673 8.724 480,353 +0.00(+0.00%)
Apr 17, 2014 8.672 8.724 8.724 8.724 750,836 +0.09(+1.07%)
Apr 16, 2014 8.528 8.655 8.493 8.632 609,103 +0.09(+1.08%)
Apr 15, 2014 8.568 8.615 8.435 8.539 592,547 -0.09(-1.07%)
Apr 14, 2014 8.568 8.643 8.539 8.632 491,342 +0.08(+0.88%)
Apr 11, 2014 8.528 8.631 8.511 8.557 751,141 -0.02(-0.27%)
Apr 10, 2014 8.713 8.742 8.562 8.580 1,382,982 -0.11(-1.26%)
Apr 09, 2014 8.643 8.701 8.565 8.690 1,399,910 +0.20(+2.31%)
Apr 08, 2014 8.389 8.510 8.389 8.493 819,425 +0.06(+0.75%)
Apr 07, 2014 8.482 8.493 8.383 8.430 613,638 -0.04(-0.48%)
Apr 04, 2014 8.528 8.545 8.464 8.470 403,706 -0.08(-0.88%)
Apr 03, 2014 8.603 8.620 8.499 8.545 520,837 +0.02(+0.20%)
Apr 02, 2014 8.505 8.562 8.493 8.528 777,962 -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.