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

Orange ADR (NY: ORAN )

11.88 -0.20 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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, 2015 9.969 9.988 9.890 9.933 704,277 -0.04(-0.43%)
Jul 30, 2015 9.909 9.975 9.800 9.975 938,670 -0.16(-1.61%)
Jul 29, 2015 10.21 10.38 9.831 10.14 1,266,966 +0.02(+0.18%)
Jul 28, 2015 10.10 10.14 10.04 10.12 443,074 +0.08(+0.85%)
Jul 27, 2015 10.05 10.09 10.01 10.04 494,297 -0.02(-0.24%)
Jul 24, 2015 10.14 10.18 10.06 10.06 523,896 +0.01(+0.06%)
Jul 23, 2015 10.17 10.18 10.05 10.05 381,373 -0.04(-0.36%)
Jul 22, 2015 10.13 10.17 10.08 10.09 459,444 +0.01(+0.12%)
Jul 21, 2015 10.07 10.16 10.06 10.08 622,437 -0.12(-1.13%)
Jul 20, 2015 10.18 10.23 10.14 10.19 549,363 +0.00(+0.00%)
Jul 17, 2015 10.17 10.23 10.16 10.19 492,033 +0.08(+0.84%)
Jul 16, 2015 10.15 10.19 10.10 10.11 1,066,361 +0.24(+2.46%)
Jul 15, 2015 9.915 9.939 9.787 9.866 1,121,934 +0.08(+0.81%)
Jul 14, 2015 9.763 9.860 9.757 9.787 2,382,414 +0.08(+0.81%)
Jul 13, 2015 9.763 9.793 9.697 9.709 2,530,696 -0.02(-0.19%)
Jul 10, 2015 9.648 9.739 9.587 9.727 1,147,405 +0.75(+8.30%)
Jul 09, 2015 9.072 9.139 8.975 8.981 1,878,122 +0.10(+1.16%)
Jul 08, 2015 8.957 8.975 8.836 8.878 1,050,126 -0.10(-1.08%)
Jul 07, 2015 8.951 9.036 8.763 8.975 1,571,434 -0.11(-1.20%)
Jul 06, 2015 9.103 9.224 9.006 9.084 863,051 -0.38(-4.03%)
Jul 02, 2015 9.521 9.466 9.466 9.466 760,023 +0.10(+1.03%)
Jul 01, 2015 9.454 9.472 9.327 9.369 689,428 +0.06(+0.65%)
Jun 30, 2015 9.533 9.533 9.284 9.309 1,415,111 -0.13(-1.41%)
Jun 29, 2015 9.569 9.612 9.412 9.442 1,097,107 -0.46(-4.65%)
Jun 26, 2015 9.933 10.000 9.860 9.903 1,959,447 +0.08(+0.86%)
Jun 25, 2015 9.824 9.951 9.757 9.818 835,264 +0.12(+1.19%)
Jun 24, 2015 9.806 9.848 9.703 9.703 1,388,715 +0.07(+0.76%)
Jun 23, 2015 10.05 10.16 9.630 9.630 3,664,316 -0.49(-4.85%)
Jun 22, 2015 10.18 10.27 10.10 10.12 4,344,708 +0.69(+7.33%)
Jun 19, 2015 9.424 9.490 9.369 9.430 633,072 -0.01(-0.06%)
Jun 18, 2015 9.284 9.624 9.284 9.436 533,163 +0.25(+2.70%)
Jun 17, 2015 9.187 9.212 9.091 9.187 481,676 -0.10(-1.04%)
Jun 16, 2015 9.224 9.309 9.213 9.284 356,406 +0.05(+0.59%)
Jun 15, 2015 9.224 9.260 9.194 9.230 534,642 -0.18(-1.93%)
Jun 12, 2015 9.381 9.490 9.327 9.412 591,092 -0.16(-1.71%)
Jun 11, 2015 9.642 9.697 9.549 9.575 1,126,927 +0.16(+1.74%)
Jun 10, 2015 9.321 9.497 9.303 9.412 995,928 +0.19(+2.10%)
Jun 09, 2015 9.163 9.254 9.121 9.218 961,055 -0.03(-0.33%)
Jun 08, 2015 9.315 9.333 9.206 9.248 650,148 -0.03(-0.33%)
Jun 05, 2015 9.333 9.369 9.260 9.278 629,029 -0.21(-2.24%)
Jun 04, 2015 9.587 9.775 9.490 9.490 764,989 -0.18(-1.82%)
Jun 03, 2015 9.660 9.751 9.636 9.666 923,283 +0.14(+1.49%)
Jun 02, 2015 9.566 9.583 9.483 9.524 1,488,349 +0.21(+2.28%)
Jun 01, 2015 9.454 9.477 9.287 9.312 2,213,570 +0.04(+0.38%)
May 29, 2015 9.413 9.424 9.230 9.277 694,094 -0.15(-1.56%)
May 28, 2015 9.442 9.468 9.318 9.424 889,330 +0.02(+0.19%)
May 27, 2015 9.253 9.430 9.242 9.407 687,804 +0.14(+1.53%)
May 26, 2015 9.395 9.407 9.236 9.265 840,651 -0.17(-1.81%)
May 22, 2015 9.454 9.436 9.436 9.436 480,800 -0.29(-3.03%)
May 21, 2015 9.654 9.742 9.636 9.731 2,612,149 +0.08(+0.79%)
May 20, 2015 9.625 9.678 9.548 9.654 1,519,041 -0.06(-0.61%)
May 19, 2015 9.689 9.760 9.678 9.713 425,705 -0.11(-1.08%)
May 18, 2015 9.719 9.831 9.692 9.819 1,416,768 +0.28(+2.90%)
May 15, 2015 9.495 9.572 9.448 9.542 3,972,382 -0.05(-0.49%)
May 14, 2015 9.648 9.689 9.583 9.589 1,370,446 +0.05(+0.49%)
May 13, 2015 9.683 9.689 9.513 9.542 671,566 +0.08(+0.87%)
May 12, 2015 9.460 9.471 9.389 9.460 951,103 -0.01(-0.06%)
May 11, 2015 9.501 9.536 9.442 9.466 1,185,807 -0.25(-2.61%)
May 08, 2015 9.601 9.736 9.589 9.719 683,979 +0.17(+1.79%)
May 07, 2015 9.554 9.613 9.513 9.548 559,904 -0.01(-0.12%)
May 06, 2015 9.507 9.654 9.489 9.560 1,298,208 +0.24(+2.53%)
May 05, 2015 9.471 9.477 9.271 9.324 649,924 -0.39(-4.00%)
May 04, 2015 9.760 9.789 9.713 9.713 302,158 +0.01(+0.06%)
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.