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 (%)
Sep 27, 2013 6.809 6.836 6.766 6.793 1,591,630 +0.01(+0.08%)
Sep 26, 2013 6.803 6.857 6.755 6.787 2,815,082 +0.21(+3.19%)
Sep 25, 2013 6.562 6.588 6.543 6.578 2,804,695 +0.19(+3.03%)
Sep 24, 2013 6.390 6.416 6.373 6.384 1,582,093 +0.07(+1.11%)
Sep 23, 2013 6.336 6.352 6.288 6.314 1,063,727 +0.00(+0.00%)
Sep 20, 2013 6.320 6.357 6.309 6.314 1,610,251 +0.04(+0.60%)
Sep 19, 2013 6.325 6.330 6.261 6.277 1,211,968 -0.03(-0.51%)
Sep 18, 2013 6.196 6.336 6.159 6.309 1,552,346 +0.05(+0.77%)
Sep 17, 2013 6.164 6.261 6.154 6.261 2,045,035 +0.05(+0.87%)
Sep 16, 2013 6.241 6.250 6.185 6.207 1,168,239 -0.03(-0.52%)
Sep 13, 2013 6.255 6.272 6.212 6.239 1,153,105 -0.05(-0.77%)
Sep 12, 2013 6.357 6.384 6.271 6.288 2,891,125 +0.15(+2.36%)
Sep 11, 2013 6.126 6.202 6.113 6.142 2,013,045 +0.07(+1.15%)
Sep 10, 2013 6.030 6.089 6.024 6.073 1,890,675 +0.10(+1.62%)
Sep 09, 2013 5.938 5.997 5.933 5.976 1,226,356 +0.06(+1.00%)
Sep 06, 2013 5.933 5.960 5.879 5.917 1,633,065 +0.02(+0.36%)
Sep 05, 2013 5.847 5.938 5.841 5.895 2,893,944 +0.17(+2.91%)
Sep 04, 2013 5.616 5.729 5.594 5.729 2,249,549 +0.12(+2.21%)
Sep 03, 2013 5.621 5.659 5.594 5.605 1,369,164 +0.15(+2.66%)
Aug 30, 2013 5.487 5.495 5.428 5.460 531,248 +0.02(+0.30%)
Aug 29, 2013 5.471 5.498 5.444 5.444 912,503 +0.02(+0.40%)
Aug 28, 2013 5.395 5.465 5.374 5.422 841,752 -0.02(-0.39%)
Aug 27, 2013 5.449 5.481 5.422 5.444 893,539 -0.12(-2.13%)
Aug 26, 2013 5.600 5.627 5.557 5.562 922,322 -0.08(-1.43%)
Aug 23, 2013 5.616 5.643 5.584 5.643 678,963 +0.08(+1.45%)
Aug 22, 2013 5.573 5.589 5.530 5.562 806,419 +0.04(+0.68%)
Aug 21, 2013 5.573 5.605 5.519 5.524 490,807 -0.02(-0.39%)
Aug 20, 2013 5.573 5.584 5.535 5.546 866,310 -0.06(-1.05%)
Aug 19, 2013 5.653 5.664 5.605 5.605 1,410,283 -0.08(-1.42%)
Aug 16, 2013 5.659 5.707 5.637 5.686 1,404,388 +0.06(+1.05%)
Aug 15, 2013 5.616 5.648 5.562 5.627 1,198,881 +0.00(+0.00%)
Aug 14, 2013 5.616 5.632 5.594 5.627 1,028,046 +0.04(+0.77%)
Aug 13, 2013 5.514 5.621 5.508 5.584 1,940,415 +0.12(+2.26%)
Aug 12, 2013 5.465 5.481 5.422 5.460 867,761 +0.01(+0.10%)
Aug 09, 2013 5.455 5.460 5.406 5.455 1,010,749 +0.14(+2.63%)
Aug 08, 2013 5.331 5.358 5.288 5.315 788,196 +0.07(+1.33%)
Aug 07, 2013 5.213 5.250 5.202 5.245 578,085 +0.04(+0.72%)
Aug 06, 2013 5.234 5.240 5.164 5.207 1,363,459 -0.11(-2.02%)
Aug 05, 2013 5.266 5.315 5.261 5.315 862,404 +0.01(+0.20%)
Aug 02, 2013 5.283 5.336 5.283 5.304 1,406,775 +0.02(+0.41%)
Aug 01, 2013 5.277 5.309 5.256 5.283 1,223,930 -0.01(-0.20%)
Jul 31, 2013 5.256 5.326 5.234 5.293 1,525,915 -0.01(-0.20%)
Jul 30, 2013 5.347 5.352 5.283 5.304 903,930 -0.02(-0.40%)
Jul 29, 2013 5.315 5.342 5.288 5.326 1,326,462 -0.11(-2.08%)
Jul 26, 2013 5.347 5.438 5.342 5.438 3,612,621 +0.08(+1.50%)
Jul 25, 2013 5.261 5.363 5.250 5.358 2,069,019 -0.14(-2.54%)
Jul 24, 2013 5.487 5.519 5.449 5.498 1,224,164 +0.07(+1.29%)
Jul 23, 2013 5.460 5.481 5.428 5.428 1,637,403 +0.12(+2.33%)
Jul 22, 2013 5.272 5.331 5.256 5.304 1,081,304 +0.05(+0.92%)
Jul 19, 2013 5.234 5.293 5.213 5.256 583,432 -0.01(-0.20%)
Jul 18, 2013 5.234 5.277 5.234 5.266 886,025 +0.03(+0.62%)
Jul 17, 2013 5.266 5.266 5.207 5.234 873,373 +0.01(+0.10%)
Jul 16, 2013 5.213 5.256 5.197 5.229 1,079,959 +0.00(+0.00%)
Jul 15, 2013 5.170 5.229 5.170 5.229 843,403 +0.06(+1.25%)
Jul 12, 2013 5.137 5.164 5.078 5.164 920,333 -0.02(-0.31%)
Jul 11, 2013 5.197 5.207 5.143 5.180 1,533,196 +0.10(+2.01%)
Jul 10, 2013 5.003 5.084 4.992 5.078 902,168 +0.04(+0.85%)
Jul 09, 2013 5.084 5.068 5.035 5.035 1,059,449 +0.06(+1.19%)
Jul 08, 2013 4.966 5.025 4.949 4.976 1,183,077 +0.03(+0.65%)
Jul 05, 2013 4.971 4.976 4.890 4.944 1,076,913 -0.01(-0.22%)
Jul 03, 2013 4.939 5.003 4.934 4.955 713,381 -0.06(-1.28%)
Jul 02, 2013 5.030 5.057 4.982 5.019 1,301,335 -0.08(-1.58%)
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.