Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2014 9.193 9.291 9.169 9.210 1,117,114 +0.19(+2.12%)
Oct 30, 2014 8.839 9.042 8.833 9.019 796,659 +0.10(+1.17%)
Oct 29, 2014 9.048 9.094 8.885 8.914 1,147,443 +0.03(+0.39%)
Oct 28, 2014 8.827 8.891 8.804 8.880 964,968 +0.30(+3.51%)
Oct 27, 2014 8.410 8.584 8.561 8.578 1,329,853 +0.02(+0.20%)
Oct 24, 2014 8.532 8.561 8.465 8.561 1,961,112 +0.20(+2.43%)
Oct 23, 2014 8.312 8.399 8.300 8.358 1,101,574 +0.45(+5.72%)
Oct 22, 2014 8.022 8.057 7.906 7.906 633,879 -0.19(-2.36%)
Oct 21, 2014 8.045 8.103 8.028 8.097 722,127 +0.08(+0.94%)
Oct 20, 2014 7.888 8.028 7.888 8.022 379,728 +0.16(+2.06%)
Oct 17, 2014 7.894 7.912 7.819 7.859 651,207 +0.07(+0.89%)
Oct 16, 2014 7.575 7.842 7.558 7.790 2,470,684 -0.22(-2.75%)
Oct 15, 2014 8.039 8.062 7.837 8.010 1,117,430 -0.11(-1.36%)
Oct 14, 2014 8.143 8.236 8.091 8.120 2,186,810 +0.09(+1.16%)
Oct 13, 2014 7.975 8.080 7.958 8.028 1,380,653 +0.13(+1.69%)
Oct 10, 2014 7.999 8.051 7.877 7.894 1,062,346 -0.08(-1.02%)
Oct 09, 2014 8.143 8.155 7.952 7.975 1,200,940 -0.31(-3.78%)
Oct 08, 2014 8.167 8.288 8.103 8.288 583,400 +0.20(+2.51%)
Oct 07, 2014 8.143 8.196 8.080 8.086 857,805 -0.20(-2.38%)
Oct 06, 2014 8.294 8.312 8.213 8.283 526,477 +0.02(+0.28%)
Oct 03, 2014 8.196 8.259 8.190 8.259 550,231 +0.02(+0.28%)
Oct 02, 2014 8.352 8.352 8.167 8.236 801,892 -0.09(-1.11%)
Oct 01, 2014 8.433 8.433 8.306 8.329 1,036,081 -0.21(-2.51%)
Sep 30, 2014 8.665 8.752 8.540 8.543 1,443,235 -0.01(-0.14%)
Sep 29, 2014 8.485 8.561 8.468 8.555 674,224 -0.01(-0.14%)
Sep 26, 2014 8.538 8.581 8.491 8.567 627,506 +0.06(+0.75%)
Sep 25, 2014 8.642 8.642 8.468 8.503 809,823 -0.17(-2.00%)
Sep 24, 2014 8.578 8.677 8.538 8.677 465,174 +0.14(+1.63%)
Sep 23, 2014 8.555 8.619 8.514 8.538 540,961 -0.12(-1.41%)
Sep 22, 2014 8.677 8.677 8.601 8.659 612,675 -0.02(-0.27%)
Sep 19, 2014 8.665 8.683 8.636 8.683 1,363,041 +0.03(+0.33%)
Sep 18, 2014 8.601 8.654 8.596 8.654 568,880 +0.09(+1.01%)
Sep 17, 2014 8.625 8.648 8.549 8.567 711,615 +0.04(+0.48%)
Sep 16, 2014 8.462 8.549 8.435 8.526 972,380 -0.08(-0.94%)
Sep 15, 2014 8.723 8.735 8.561 8.607 1,445,799 -0.15(-1.72%)
Sep 12, 2014 8.740 8.787 8.694 8.758 645,915 -0.04(-0.46%)
Sep 11, 2014 8.856 8.891 8.787 8.798 2,427,618 +0.09(+1.07%)
Sep 10, 2014 8.584 8.711 8.526 8.706 1,579,312 +0.15(+1.76%)
Sep 09, 2014 8.619 8.630 8.538 8.555 372,618 -0.04(-0.47%)
Sep 08, 2014 8.625 8.653 8.561 8.596 459,751 +0.00(+0.00%)
Sep 05, 2014 8.555 8.596 8.520 8.596 662,357 +0.18(+2.14%)
Sep 04, 2014 8.520 8.571 8.399 8.416 696,931 -0.06(-0.75%)
Sep 03, 2014 8.497 8.474 8.445 8.480 885,729 +0.01(+0.07%)
Sep 02, 2014 8.462 8.480 8.439 8.474 1,046,630 -0.32(-3.69%)
Aug 29, 2014 8.775 8.798 8.798 8.798 424,425 -0.04(-0.46%)
Aug 28, 2014 8.816 8.839 8.793 8.839 1,137,354 -0.09(-0.97%)
Aug 27, 2014 8.903 8.943 8.903 8.926 480,763 +0.16(+1.85%)
Aug 26, 2014 8.752 8.787 8.735 8.764 634,963 -0.03(-0.40%)
Aug 25, 2014 8.752 8.822 8.735 8.798 515,737 +0.13(+1.47%)
Aug 22, 2014 8.694 8.729 8.619 8.671 540,099 -0.08(-0.86%)
Aug 21, 2014 8.694 8.769 8.683 8.746 739,399 +0.12(+1.34%)
Aug 20, 2014 8.561 8.648 8.538 8.630 665,784 -0.06(-0.67%)
Aug 19, 2014 8.671 8.694 8.659 8.688 548,054 -0.01(-0.13%)
Aug 18, 2014 8.688 8.706 8.654 8.700 653,874 +0.06(+0.74%)
Aug 15, 2014 8.758 8.810 8.578 8.636 767,046 -0.02(-0.27%)
Aug 14, 2014 8.654 8.665 8.625 8.659 311,804 +0.02(+0.27%)
Aug 13, 2014 8.636 8.648 8.601 8.636 561,361 +0.09(+1.02%)
Aug 12, 2014 8.549 8.564 8.485 8.549 616,711 -0.03(-0.34%)
Aug 11, 2014 8.578 8.627 8.567 8.578 1,214,533 +0.03(+0.34%)
Aug 08, 2014 8.509 8.524 8.410 8.549 1,351,411 +0.05(+0.55%)
Aug 07, 2014 8.642 8.654 8.462 8.503 1,020,081 -0.27(-3.04%)
Aug 06, 2014 8.746 8.810 8.729 8.769 610,312 -0.13(-1.43%)
Aug 05, 2014 8.955 8.955 8.856 8.897 1,182,812 -0.09(-0.97%)
Aug 04, 2014 9.007 9.024 8.943 8.984 570,536 +0.04(+0.45%)
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.