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

Orange ADR (NY: ORAN )

12.05 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 30, 2016 9.716 9.716 9.716 0 +0.09(+0.93%)
Dec 29, 2016 9.626 9.658 9.607 9.626 518,526 +0.21(+2.18%)
Dec 28, 2016 9.453 9.472 9.421 9.421 495,030 -0.13(-1.34%)
Dec 27, 2016 9.517 9.594 9.511 9.549 653,653 +0.01(+0.13%)
Dec 23, 2016 9.536 9.536 9.536 0 +0.08(+0.81%)
Dec 22, 2016 9.472 9.498 9.427 9.459 573,276 +0.00(+0.00%)
Dec 21, 2016 9.472 9.492 9.434 9.459 799,373 +0.03(+0.27%)
Dec 20, 2016 9.453 9.472 9.395 9.434 785,940 +0.01(+0.14%)
Dec 19, 2016 9.453 9.506 9.419 9.421 557,599 +0.06(+0.62%)
Dec 16, 2016 9.331 9.389 9.305 9.363 763,593 +0.26(+2.82%)
Dec 15, 2016 9.196 9.241 9.087 9.107 1,177,490 -0.17(-1.87%)
Dec 14, 2016 9.370 9.459 9.273 9.280 1,198,972 -0.04(-0.48%)
Dec 13, 2016 9.267 9.395 9.253 9.325 1,224,402 +0.15(+1.68%)
Dec 12, 2016 9.184 9.203 9.081 9.171 799,183 +0.05(+0.56%)
Dec 09, 2016 9.273 9.280 9.087 9.119 749,487 -0.18(-1.93%)
Dec 08, 2016 9.447 9.453 9.286 9.299 575,579 -0.04(-0.41%)
Dec 07, 2016 9.190 9.350 9.184 9.338 617,908 +0.13(+1.39%)
Dec 06, 2016 9.164 9.254 9.158 9.209 685,816 +0.09(+0.99%)
Dec 05, 2016 9.049 9.132 9.023 9.119 597,125 +0.14(+1.57%)
Dec 02, 2016 9.010 9.062 8.972 8.978 777,392 -0.14(-1.55%)
Dec 01, 2016 9.145 9.151 9.081 9.119 659,116 -0.04(-0.49%)
Nov 30, 2016 9.312 9.312 9.158 9.164 513,509 -0.04(-0.48%)
Nov 29, 2016 9.183 9.246 9.164 9.209 683,164 +0.11(+1.25%)
Nov 28, 2016 9.145 9.152 9.044 9.095 635,661 -0.09(-0.96%)
Nov 25, 2016 9.202 9.202 9.150 9.183 233,389 +0.06(+0.69%)
Nov 23, 2016 9.120 9.120 9.120 0 -0.15(-1.64%)
Nov 22, 2016 9.284 9.291 9.221 9.272 552,317 +0.07(+0.76%)
Nov 21, 2016 9.126 9.209 9.126 9.202 1,080,137 +0.09(+0.97%)
Nov 18, 2016 9.145 9.160 9.104 9.114 1,582,421 -0.13(-1.37%)
Nov 17, 2016 9.240 9.291 9.190 9.240 731,841 +0.12(+1.32%)
Nov 16, 2016 9.120 9.164 9.088 9.120 647,565 -0.13(-1.43%)
Nov 15, 2016 9.234 9.259 9.196 9.253 545,774 +0.15(+1.60%)
Nov 14, 2016 9.158 9.158 9.057 9.107 789,268 -0.15(-1.64%)
Nov 11, 2016 9.335 9.348 9.227 9.259 383,076 -0.12(-1.28%)
Nov 10, 2016 9.423 9.468 9.278 9.379 775,566 -0.28(-2.88%)
Nov 09, 2016 9.550 9.702 9.544 9.657 613,706 -0.09(-0.97%)
Nov 08, 2016 9.702 9.758 9.664 9.752 648,861 +0.01(+0.06%)
Nov 07, 2016 9.708 9.746 9.651 9.746 556,644 +0.10(+1.05%)
Nov 04, 2016 9.676 9.695 9.600 9.645 588,463 -0.13(-1.36%)
Nov 03, 2016 9.815 9.865 9.752 9.777 484,909 -0.07(-0.71%)
Nov 02, 2016 9.885 9.897 9.834 9.847 868,482 +0.01(+0.06%)
Nov 01, 2016 9.904 9.916 9.796 9.841 641,680 -0.08(-0.83%)
Oct 31, 2016 9.910 9.929 9.841 9.923 457,046 -0.07(-0.70%)
Oct 28, 2016 9.954 10.01 9.948 9.992 522,413 -0.03(-0.25%)
Oct 27, 2016 9.999 10.05 9.973 10.02 509,005 -0.06(-0.56%)
Oct 26, 2016 10.09 10.14 10.05 10.07 681,855 -0.03(-0.25%)
Oct 25, 2016 10.09 10.13 10.03 10.10 914,158 +0.47(+4.92%)
Oct 24, 2016 9.702 9.708 9.607 9.626 448,626 +0.00(+0.00%)
Oct 21, 2016 9.575 9.645 9.556 9.626 702,746 -0.01(-0.13%)
Oct 20, 2016 9.607 9.664 9.588 9.638 661,856 -0.04(-0.39%)
Oct 19, 2016 9.689 9.708 9.651 9.676 589,104 -0.10(-1.03%)
Oct 18, 2016 9.784 9.809 9.748 9.777 575,153 +0.11(+1.11%)
Oct 17, 2016 9.714 9.721 9.638 9.670 577,777 +0.06(+0.59%)
Oct 14, 2016 9.651 9.711 9.600 9.613 422,888 +0.05(+0.53%)
Oct 13, 2016 9.442 9.581 9.411 9.562 510,095 +0.01(+0.07%)
Oct 12, 2016 9.562 9.594 9.505 9.556 513,606 -0.08(-0.85%)
Oct 11, 2016 9.676 9.689 9.619 9.638 638,328 -0.08(-0.78%)
Oct 10, 2016 9.702 9.733 9.683 9.714 284,224 +0.13(+1.39%)
Oct 07, 2016 9.638 9.638 9.525 9.581 394,854 -0.05(-0.52%)
Oct 06, 2016 9.607 9.645 9.562 9.632 399,589 -0.14(-1.42%)
Oct 05, 2016 9.771 9.809 9.752 9.771 403,659 -0.08(-0.77%)
Oct 04, 2016 9.872 9.929 9.790 9.847 582,626 +0.09(+0.97%)
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.