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

Orange ADR (NY: ORAN )

12.09 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2016 9.777 9.790 9.505 9.549 1,724,901 +0.03(+0.27%)
Aug 30, 2016 9.638 9.644 9.517 9.524 536,660 -0.08(-0.86%)
Aug 29, 2016 9.549 9.606 9.543 9.606 382,557 -0.06(-0.59%)
Aug 26, 2016 9.758 9.840 9.600 9.663 574,633 +0.00(+0.00%)
Aug 25, 2016 9.726 9.771 9.663 9.663 425,659 +0.03(+0.33%)
Aug 24, 2016 9.688 9.712 9.631 9.631 1,009,510 -0.13(-1.36%)
Aug 23, 2016 9.821 9.853 9.758 9.764 727,409 -0.03(-0.26%)
Aug 22, 2016 9.739 9.809 9.726 9.790 597,481 +0.08(+0.78%)
Aug 19, 2016 9.682 9.714 9.631 9.714 447,435 -0.11(-1.16%)
Aug 18, 2016 9.739 9.834 9.739 9.828 440,958 +0.00(+0.00%)
Aug 17, 2016 9.777 9.828 9.688 9.828 1,161,023 +0.02(+0.19%)
Aug 16, 2016 9.828 9.885 9.809 9.809 502,997 -0.11(-1.09%)
Aug 15, 2016 9.935 9.961 9.862 9.916 841,932 -0.03(-0.32%)
Aug 12, 2016 9.980 9.999 9.942 9.948 544,362 +0.01(+0.06%)
Aug 11, 2016 9.942 10.02 9.929 9.942 467,431 +0.16(+1.68%)
Aug 10, 2016 9.840 9.859 9.777 9.777 327,854 +0.02(+0.19%)
Aug 09, 2016 9.764 9.815 9.739 9.758 718,099 +0.10(+1.05%)
Aug 08, 2016 9.676 9.695 9.625 9.657 519,074 -0.06(-0.65%)
Aug 05, 2016 9.733 9.764 9.695 9.720 499,724 +0.06(+0.59%)
Aug 04, 2016 9.619 9.669 9.587 9.663 394,171 +0.03(+0.26%)
Aug 03, 2016 9.568 9.657 9.568 9.638 400,849 -0.01(-0.13%)
Aug 02, 2016 9.657 9.657 9.600 9.650 845,609 -0.04(-0.46%)
Aug 01, 2016 9.720 9.790 9.669 9.695 928,310 -0.04(-0.46%)
Jul 29, 2016 9.650 9.758 9.650 9.739 612,807 +0.07(+0.72%)
Jul 28, 2016 9.663 9.682 9.619 9.669 1,171,546 -0.01(-0.13%)
Jul 27, 2016 9.619 9.695 9.590 9.682 948,299 +0.05(+0.53%)
Jul 26, 2016 9.612 9.676 9.568 9.631 1,102,353 -0.35(-3.55%)
Jul 25, 2016 10.01 10.02 9.942 9.986 352,832 -0.08(-0.76%)
Jul 22, 2016 10.16 10.16 10.04 10.06 560,815 +0.18(+1.79%)
Jul 21, 2016 9.828 9.923 9.809 9.885 647,200 -0.04(-0.45%)
Jul 20, 2016 9.891 9.954 9.878 9.929 730,794 -0.03(-0.32%)
Jul 19, 2016 9.973 10.02 9.923 9.961 918,497 -0.15(-1.50%)
Jul 18, 2016 10.14 10.19 10.11 10.11 659,976 -0.10(-0.93%)
Jul 15, 2016 10.24 10.27 10.17 10.21 1,023,987 -0.06(-0.62%)
Jul 14, 2016 10.26 10.30 10.24 10.27 824,005 +0.17(+1.69%)
Jul 13, 2016 10.09 10.17 10.09 10.10 1,533,876 -0.06(-0.62%)
Jul 12, 2016 10.21 10.25 10.15 10.16 661,107 +0.21(+2.10%)
Jul 11, 2016 9.980 10.02 9.948 9.954 650,761 +0.05(+0.51%)
Jul 08, 2016 9.929 9.758 9.758 9.904 459,687 +0.15(+1.49%)
Jul 07, 2016 9.783 9.828 9.714 9.758 658,798 +0.00(+0.00%)
Jul 06, 2016 9.720 9.771 9.612 9.758 800,007 -0.16(-1.66%)
Jul 05, 2016 10.10 10.11 9.893 9.923 902,989 -0.35(-3.45%)
Jul 01, 2016 10.35 10.28 10.28 10.28 544,635 -0.13(-1.22%)
Jun 30, 2016 10.25 10.41 10.17 10.40 878,204 +0.14(+1.36%)
Jun 29, 2016 10.31 10.32 10.22 10.26 968,975 +0.37(+3.78%)
Jun 28, 2016 9.859 9.935 9.847 9.891 908,406 +0.32(+3.38%)
Jun 27, 2016 9.511 9.606 9.353 9.568 946,322 -0.01(-0.07%)
Jun 24, 2016 9.530 9.852 9.524 9.574 1,976,595 -1.16(-10.80%)
Jun 23, 2016 10.54 10.73 10.44 10.73 1,064,769 +0.62(+6.14%)
Jun 22, 2016 10.26 10.33 10.11 10.11 505,762 -0.23(-2.21%)
Jun 21, 2016 10.33 10.39 10.25 10.34 1,020,824 +0.15(+1.49%)
Jun 20, 2016 10.28 10.30 10.16 10.19 428,254 +0.18(+1.84%)
Jun 17, 2016 9.929 10.05 9.878 10.01 510,756 -0.08(-0.82%)
Jun 16, 2016 9.821 10.09 9.733 10.09 647,885 +0.28(+2.88%)
Jun 15, 2016 9.879 9.916 9.787 9.806 764,334 -0.03(-0.31%)
Jun 14, 2016 9.959 9.996 9.775 9.836 632,722 -0.28(-2.80%)
Jun 13, 2016 10.13 10.24 10.07 10.12 623,260 -0.10(-0.96%)
Jun 10, 2016 10.33 10.35 10.13 10.22 2,484,238 -0.42(-3.99%)
Jun 09, 2016 10.69 10.72 10.60 10.64 688,823 -0.22(-2.04%)
Jun 08, 2016 10.85 10.94 10.84 10.86 684,509 +0.03(+0.28%)
Jun 07, 2016 10.77 10.86 10.76 10.83 1,213,032 +0.14(+1.27%)
Jun 06, 2016 10.66 10.77 10.66 10.70 559,800 -0.06(-0.52%)
Jun 03, 2016 10.75 10.77 10.69 10.75 504,949 +0.10(+0.98%)
Jun 02, 2016 10.66 10.68 10.62 10.65 568,047 -0.06(-0.57%)
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.