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

Orange ADR (NY: ORAN )

11.43 -0.04 (-0.31%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 4, 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 (%)
Apr 30, 2015 9.592 9.703 9.592 9.633 488,229 +0.15(+1.61%)
Apr 29, 2015 9.509 9.586 9.433 9.480 700,575 -0.08(-0.86%)
Apr 28, 2015 9.598 9.674 9.486 9.562 819,457 -0.33(-3.33%)
Apr 27, 2015 9.933 9.997 9.892 9.892 3,426,899 +0.03(+0.30%)
Apr 24, 2015 9.833 9.868 9.792 9.862 2,900,806 +0.08(+0.84%)
Apr 23, 2015 9.680 9.798 9.662 9.780 477,375 -0.03(-0.30%)
Apr 22, 2015 9.745 9.833 9.698 9.809 430,770 +0.15(+1.58%)
Apr 21, 2015 9.680 9.703 9.621 9.656 696,390 -0.11(-1.08%)
Apr 20, 2015 9.715 9.809 9.709 9.762 396,541 -0.03(-0.30%)
Apr 17, 2015 9.792 9.798 9.727 9.792 559,727 -0.22(-2.23%)
Apr 16, 2015 9.997 10.03 9.950 10.02 750,478 +0.14(+1.37%)
Apr 15, 2015 9.903 9.927 9.811 9.880 760,384 -0.02(-0.18%)
Apr 14, 2015 9.909 9.945 9.862 9.898 611,563 +0.08(+0.78%)
Apr 13, 2015 9.756 9.920 9.756 9.821 691,066 +0.18(+1.83%)
Apr 10, 2015 9.674 9.674 9.603 9.645 552,349 -0.09(-0.97%)
Apr 09, 2015 9.721 9.745 9.674 9.739 609,597 +0.09(+0.91%)
Apr 08, 2015 9.739 9.774 9.609 9.651 467,013 -0.08(-0.85%)
Apr 07, 2015 9.745 9.798 9.721 9.733 1,743,724 +0.01(+0.12%)
Apr 06, 2015 9.709 9.786 9.709 9.721 345,985 +0.12(+1.22%)
Apr 02, 2015 9.562 9.603 9.603 9.603 446,531 +0.15(+1.55%)
Apr 01, 2015 9.509 9.515 9.409 9.456 783,864 +0.04(+0.44%)
Mar 31, 2015 9.474 9.521 9.374 9.415 2,471,170 -0.17(-1.78%)
Mar 30, 2015 9.586 9.621 9.568 9.586 1,818,449 -0.05(-0.49%)
Mar 27, 2015 9.603 9.668 9.568 9.633 2,371,230 +0.09(+0.99%)
Mar 26, 2015 9.504 9.571 9.427 9.539 840,825 -0.16(-1.70%)
Mar 25, 2015 9.739 9.780 9.680 9.703 1,395,089 +0.01(+0.12%)
Mar 24, 2015 9.645 9.733 9.609 9.692 2,549,149 +0.21(+2.23%)
Mar 23, 2015 9.498 9.521 9.421 9.480 915,363 +0.07(+0.75%)
Mar 20, 2015 9.445 9.515 9.398 9.409 3,367,359 +0.18(+1.91%)
Mar 19, 2015 9.268 9.286 9.162 9.233 948,922 -0.18(-1.88%)
Mar 18, 2015 9.215 9.445 9.145 9.409 1,021,486 +0.05(+0.50%)
Mar 17, 2015 9.257 9.374 9.174 9.362 1,060,782 -0.16(-1.67%)
Mar 16, 2015 9.562 9.633 9.515 9.521 1,174,159 -0.01(-0.06%)
Mar 13, 2015 9.545 9.556 9.456 9.527 1,416,354 -0.16(-1.64%)
Mar 12, 2015 9.703 9.721 9.598 9.686 614,059 -0.01(-0.06%)
Mar 11, 2015 9.721 9.753 9.630 9.692 814,177 +0.09(+0.98%)
Mar 10, 2015 9.792 9.803 9.586 9.598 1,239,653 +0.00(+0.00%)
Mar 09, 2015 9.915 9.945 9.548 9.598 1,780,839 -0.51(-5.01%)
Mar 06, 2015 10.24 10.25 10.10 10.10 854,168 -0.34(-3.21%)
Mar 05, 2015 10.44 10.50 10.39 10.44 488,032 +0.00(+0.00%)
Mar 04, 2015 10.46 10.47 10.33 10.44 979,896 -0.04(-0.34%)
Mar 03, 2015 10.49 10.52 10.43 10.47 1,055,748 -0.24(-2.25%)
Mar 02, 2015 10.69 10.73 10.63 10.71 447,973 +0.01(+0.11%)
Feb 27, 2015 10.60 10.74 10.53 10.70 691,347 -0.08(-0.76%)
Feb 26, 2015 10.76 10.82 10.76 10.79 527,967 +0.04(+0.33%)
Feb 25, 2015 10.77 10.81 10.71 10.75 1,312,016 +0.00(+0.00%)
Feb 24, 2015 10.60 10.75 10.57 10.75 800,212 +0.18(+1.73%)
Feb 23, 2015 10.56 10.58 10.51 10.57 666,672 +0.05(+0.45%)
Feb 20, 2015 10.30 10.59 10.30 10.52 2,064,649 -0.02(-0.22%)
Feb 19, 2015 10.52 10.60 10.48 10.54 618,244 +0.20(+1.93%)
Feb 18, 2015 10.39 10.41 10.24 10.34 1,126,976 -0.44(-4.09%)
Feb 17, 2015 10.69 10.82 10.63 10.79 1,592,622 -0.11(-0.97%)
Feb 13, 2015 10.83 10.89 10.89 10.89 1,396,900 +0.04(+0.38%)
Feb 12, 2015 10.77 10.85 10.73 10.85 697,786 +0.28(+2.61%)
Feb 11, 2015 10.66 10.66 10.53 10.57 634,651 -0.11(-0.99%)
Feb 10, 2015 10.67 10.73 10.60 10.68 1,010,680 +0.32(+3.12%)
Feb 09, 2015 10.30 10.38 10.29 10.36 722,628 -0.19(-1.78%)
Feb 06, 2015 10.64 10.69 10.50 10.54 881,965 -0.12(-1.10%)
Feb 05, 2015 10.63 10.67 10.56 10.66 895,726 +0.04(+0.39%)
Feb 04, 2015 10.64 11.06 10.62 10.62 1,686,193 -0.17(-1.58%)
Feb 03, 2015 10.65 10.79 10.65 10.79 834,258 +0.28(+2.69%)
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.