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

Orange ADR (NY: ORAN )

9.990 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2013 6.863 6.863 6.863 6.863 725,921 +0.04(+0.65%)
Dec 30, 2013 6.852 6.863 6.802 6.819 776,899 -0.04(-0.57%)
Dec 27, 2013 6.841 6.913 6.830 6.857 1,000,989 +0.12(+1.73%)
Dec 26, 2013 6.696 6.741 6.691 6.741 590,187 +0.04(+0.66%)
Dec 24, 2013 6.680 6.724 6.635 6.696 435,426 +0.03(+0.42%)
Dec 23, 2013 6.646 6.707 6.646 6.668 1,109,683 +0.01(+0.17%)
Dec 20, 2013 6.674 6.769 6.568 6.657 1,385,069 -0.19(-2.76%)
Dec 19, 2013 6.824 6.846 6.796 6.846 773,364 +0.06(+0.82%)
Dec 18, 2013 6.796 6.807 6.695 6.791 853,991 +0.12(+1.75%)
Dec 17, 2013 6.752 6.757 6.657 6.674 900,016 +0.11(+1.69%)
Dec 16, 2013 6.591 6.618 6.557 6.563 814,033 +0.01(+0.17%)
Dec 13, 2013 6.585 6.585 6.474 6.552 1,011,909 -0.05(-0.76%)
Dec 12, 2013 6.635 6.668 6.602 6.602 776,326 -0.05(-0.75%)
Dec 11, 2013 6.724 6.735 6.635 6.652 866,260 -0.08(-1.24%)
Dec 10, 2013 6.780 6.802 6.719 6.735 2,024,756 -0.13(-1.86%)
Dec 09, 2013 6.813 6.896 6.807 6.863 1,095,836 +0.03(+0.41%)
Dec 06, 2013 6.802 6.841 6.752 6.835 1,688,772 +0.03(+0.49%)
Dec 05, 2013 6.835 6.891 6.802 6.802 892,476 +0.03(+0.49%)
Dec 04, 2013 6.663 6.785 6.613 6.769 952,066 +0.07(+1.08%)
Dec 03, 2013 6.757 6.763 6.696 6.696 1,465,971 -0.15(-2.25%)
Dec 02, 2013 6.915 6.974 6.850 6.850 751,400 -0.13(-1.85%)
Nov 29, 2013 7.001 7.017 6.963 6.979 524,466 +0.06(+0.93%)
Nov 27, 2013 6.926 6.963 6.893 6.915 826,682 +0.02(+0.31%)
Nov 26, 2013 6.883 6.936 6.856 6.893 552,300 +0.01(+0.08%)
Nov 25, 2013 6.909 6.926 6.861 6.888 698,736 -0.03(-0.39%)
Nov 22, 2013 6.899 6.926 6.883 6.915 540,233 +0.11(+1.58%)
Nov 21, 2013 6.780 6.813 6.770 6.807 804,022 +0.02(+0.32%)
Nov 20, 2013 6.926 6.936 6.780 6.786 807,574 -0.18(-2.62%)
Nov 19, 2013 7.006 7.022 6.952 6.969 883,865 -0.03(-0.38%)
Nov 18, 2013 7.055 7.087 6.995 6.995 693,227 -0.02(-0.23%)
Nov 15, 2013 7.028 7.055 6.958 7.012 705,803 +0.06(+0.85%)
Nov 14, 2013 6.979 6.990 6.915 6.952 725,247 -0.01(-0.08%)
Nov 12, 2013 6.958 7.012 6.936 6.958 1,112,517 -0.06(-0.92%)
Nov 11, 2013 6.990 7.033 6.969 7.022 628,534 +0.04(+0.62%)
Nov 08, 2013 6.915 6.979 6.877 6.979 988,597 +0.09(+1.33%)
Nov 07, 2013 6.985 6.995 6.888 6.888 1,086,904 -0.19(-2.66%)
Nov 06, 2013 7.038 7.076 7.022 7.076 879,612 +0.05(+0.69%)
Nov 05, 2013 6.969 7.028 6.915 7.028 2,008,432 -0.32(-4.32%)
Nov 04, 2013 7.345 7.377 7.313 7.345 551,909 +0.01(+0.15%)
Nov 01, 2013 7.415 7.415 7.291 7.334 964,877 -0.05(-0.66%)
Oct 31, 2013 7.383 7.393 7.323 7.383 1,432,661 -0.03(-0.44%)
Oct 30, 2013 7.555 7.565 7.415 7.415 1,462,500 -0.22(-2.82%)
Oct 29, 2013 7.555 7.635 7.544 7.630 1,277,534 +0.10(+1.28%)
Oct 28, 2013 7.528 7.561 7.496 7.533 906,858 +0.03(+0.43%)
Oct 25, 2013 7.474 7.506 7.436 7.501 2,373,950 -0.03(-0.36%)
Oct 24, 2013 7.522 7.549 7.479 7.528 1,271,509 +0.08(+1.08%)
Oct 23, 2013 7.420 7.463 7.372 7.447 3,281,412 -0.40(-5.07%)
Oct 22, 2013 7.775 7.893 7.764 7.845 2,152,603 +0.11(+1.46%)
Oct 21, 2013 7.668 7.732 7.662 7.732 1,645,697 +0.10(+1.34%)
Oct 18, 2013 7.657 7.662 7.592 7.630 2,910,131 +0.05(+0.64%)
Oct 17, 2013 7.538 7.582 7.522 7.582 2,426,489 +0.03(+0.43%)
Oct 16, 2013 7.538 7.582 7.512 7.549 4,143,025 +0.22(+2.93%)
Oct 15, 2013 7.318 7.350 7.312 7.334 3,546,964 -0.04(-0.51%)
Oct 14, 2013 7.356 7.393 7.334 7.372 1,894,419 +0.10(+1.33%)
Oct 11, 2013 7.302 7.329 7.259 7.275 2,575,702 -0.16(-2.10%)
Oct 10, 2013 7.323 7.431 7.307 7.431 4,146,402 +0.30(+4.22%)
Oct 09, 2013 7.135 7.162 7.065 7.130 1,861,540 +0.15(+2.16%)
Oct 08, 2013 7.081 7.091 6.969 6.979 3,876,238 +0.06(+0.93%)
Oct 07, 2013 6.834 6.942 6.834 6.915 1,658,172 +0.04(+0.63%)
Oct 04, 2013 6.866 6.904 6.850 6.872 5,365,945 +0.10(+1.43%)
Oct 03, 2013 6.748 6.794 6.737 6.775 1,989,038 +0.00(+0.00%)
Oct 02, 2013 6.759 6.786 6.710 6.775 832,674 +0.00(+0.00%)
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.