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

Orange ADR (NY: ORAN )

11.48 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 30, 2015 10.57 10.68 10.57 10.62 779,055 +0.06(+0.57%)
Oct 29, 2015 10.56 10.58 10.50 10.56 424,041 +0.07(+0.63%)
Oct 28, 2015 10.49 10.60 10.38 10.49 499,132 +0.02(+0.23%)
Oct 27, 2015 10.50 10.51 10.39 10.47 1,289,622 -0.20(-1.87%)
Oct 26, 2015 10.71 10.73 10.64 10.67 684,298 +0.02(+0.23%)
Oct 23, 2015 10.68 10.69 10.56 10.64 1,016,815 +0.26(+2.51%)
Oct 22, 2015 10.39 10.50 10.37 10.38 2,699,788 +0.59(+6.06%)
Oct 21, 2015 9.831 9.903 9.788 9.788 343,198 +0.02(+0.25%)
Oct 20, 2015 9.770 9.831 9.752 9.764 557,824 +0.07(+0.69%)
Oct 19, 2015 9.752 9.795 9.686 9.698 660,711 -0.02(-0.19%)
Oct 16, 2015 9.589 9.716 9.583 9.716 391,134 +0.04(+0.38%)
Oct 15, 2015 9.510 9.680 9.510 9.680 434,693 +0.22(+2.37%)
Oct 14, 2015 9.480 9.534 9.395 9.456 294,089 -0.01(-0.06%)
Oct 13, 2015 9.438 9.550 9.432 9.462 358,762 -0.06(-0.64%)
Oct 12, 2015 9.504 9.571 9.474 9.522 668,016 -0.04(-0.38%)
Oct 09, 2015 9.607 9.631 9.528 9.559 859,064 +0.16(+1.74%)
Oct 08, 2015 9.274 9.395 9.244 9.395 427,926 +0.05(+0.58%)
Oct 07, 2015 9.371 9.447 9.280 9.341 894,576 -0.05(-0.58%)
Oct 06, 2015 9.341 9.438 9.335 9.395 647,574 +0.14(+1.50%)
Oct 05, 2015 9.159 9.256 9.129 9.256 884,249 +0.17(+1.86%)
Oct 02, 2015 8.736 9.087 8.718 9.087 645,233 +0.15(+1.62%)
Oct 01, 2015 8.917 8.960 8.845 8.941 682,395 -0.21(-2.25%)
Sep 30, 2015 9.147 9.159 9.008 9.147 621,812 +0.05(+0.60%)
Sep 29, 2015 9.171 9.171 9.062 9.093 1,135,230 -0.15(-1.64%)
Sep 28, 2015 9.317 9.323 9.190 9.244 1,015,605 -0.26(-2.74%)
Sep 25, 2015 9.516 9.565 9.429 9.504 282,032 +0.28(+3.08%)
Sep 24, 2015 9.177 9.292 9.123 9.220 441,526 +0.02(+0.26%)
Sep 23, 2015 9.256 9.311 9.181 9.196 244,989 -0.02(-0.26%)
Sep 22, 2015 9.262 9.274 9.141 9.220 421,215 -0.34(-3.54%)
Sep 21, 2015 9.559 9.607 9.486 9.559 568,463 +0.07(+0.77%)
Sep 18, 2015 9.619 9.661 9.486 9.486 591,903 -0.38(-3.86%)
Sep 17, 2015 9.692 9.940 9.686 9.867 435,235 +0.21(+2.19%)
Sep 16, 2015 9.674 9.704 9.649 9.655 508,577 +0.24(+2.50%)
Sep 15, 2015 9.425 9.474 9.380 9.419 281,250 -0.01(-0.13%)
Sep 14, 2015 9.456 9.462 9.371 9.432 387,681 -0.01(-0.06%)
Sep 11, 2015 9.371 9.486 9.371 9.438 359,010 -0.29(-2.99%)
Sep 10, 2015 9.698 9.746 9.637 9.728 751,800 +0.16(+1.64%)
Sep 09, 2015 9.795 9.813 9.565 9.571 406,006 -0.11(-1.12%)
Sep 08, 2015 9.680 9.734 9.601 9.680 1,240,458 +0.39(+4.17%)
Sep 04, 2015 9.274 9.292 9.292 9.292 530,932 -0.03(-0.32%)
Sep 03, 2015 9.395 9.453 9.294 9.323 438,118 -0.06(-0.64%)
Sep 02, 2015 9.341 9.383 9.244 9.383 735,852 +0.14(+1.51%)
Sep 01, 2015 9.286 9.298 9.159 9.244 3,240,105 -0.27(-2.86%)
Aug 31, 2015 9.474 9.559 9.444 9.516 271,355 +0.01(+0.06%)
Aug 28, 2015 9.522 9.571 9.462 9.510 429,823 -0.08(-0.88%)
Aug 27, 2015 9.619 9.643 9.486 9.595 1,705,439 +0.17(+1.80%)
Aug 26, 2015 9.474 9.474 9.208 9.425 2,375,713 +0.31(+3.38%)
Aug 25, 2015 9.401 9.432 9.117 9.117 675,362 +0.11(+1.28%)
Aug 24, 2015 8.833 9.196 8.633 9.002 1,335,260 -0.23(-2.49%)
Aug 21, 2015 9.419 9.540 9.232 9.232 601,267 -0.11(-1.23%)
Aug 20, 2015 9.583 9.583 9.347 9.347 570,331 -0.39(-3.98%)
Aug 19, 2015 9.680 9.770 9.625 9.734 747,804 -0.01(-0.12%)
Aug 18, 2015 9.855 9.867 9.746 9.746 471,186 -0.13(-1.29%)
Aug 17, 2015 9.843 9.916 9.810 9.873 304,010 -0.13(-1.33%)
Aug 14, 2015 9.934 10.03 9.928 10.01 320,344 +0.04(+0.43%)
Aug 13, 2015 9.982 10.01 9.946 9.964 253,402 -0.06(-0.60%)
Aug 12, 2015 10.01 10.07 9.891 10.02 1,724,773 -0.04(-0.36%)
Aug 11, 2015 10.11 10.16 10.04 10.06 577,220 -0.04(-0.42%)
Aug 10, 2015 10.01 10.15 10.01 10.10 734,839 +0.23(+2.33%)
Aug 07, 2015 9.831 9.909 9.788 9.873 1,534,210 -0.16(-1.57%)
Aug 06, 2015 10.09 10.11 10.00 10.03 965,090 +0.02(+0.24%)
Aug 05, 2015 9.946 10.02 9.946 10.01 441,984 +0.05(+0.49%)
Aug 04, 2015 10.06 10.07 9.958 9.958 438,581 -0.09(-0.90%)
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.