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

Orange ADR (NY: ORAN )

11.27 +0.06 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 28, 2014 10.54 10.61 10.51 10.55 710,974 +0.31(+3.06%)
Nov 26, 2014 10.29 10.23 10.23 10.23 384,233 -0.11(-1.05%)
Nov 25, 2014 10.32 10.37 10.31 10.34 786,557 +0.00(+0.00%)
Nov 24, 2014 10.30 10.37 10.27 10.34 1,179,498 +0.14(+1.36%)
Nov 21, 2014 10.18 10.24 10.12 10.20 1,290,605 +0.39(+4.00%)
Nov 20, 2014 9.763 9.865 9.763 9.811 554,474 -0.04(-0.37%)
Nov 19, 2014 9.847 9.885 9.751 9.847 1,280,737 +0.02(+0.25%)
Nov 18, 2014 9.793 9.859 9.763 9.823 751,143 +0.17(+1.81%)
Nov 17, 2014 9.654 9.727 9.642 9.648 540,402 +0.04(+0.44%)
Nov 14, 2014 9.437 9.612 9.419 9.606 430,022 +0.04(+0.38%)
Nov 13, 2014 9.678 9.787 9.504 9.570 957,405 -0.02(-0.25%)
Nov 12, 2014 9.516 9.606 9.504 9.594 469,801 -0.14(-1.49%)
Nov 11, 2014 9.697 9.799 9.648 9.739 1,726,519 +0.39(+4.13%)
Nov 10, 2014 9.274 9.353 9.238 9.353 1,036,376 +0.05(+0.52%)
Nov 07, 2014 9.299 9.305 9.202 9.305 837,887 -0.09(-0.96%)
Nov 06, 2014 9.461 9.498 9.341 9.395 860,583 -0.16(-1.64%)
Nov 05, 2014 9.498 9.552 9.461 9.552 482,321 +0.19(+2.00%)
Nov 04, 2014 9.383 9.401 9.262 9.365 658,725 -0.05(-0.51%)
Nov 03, 2014 9.419 9.431 9.323 9.413 552,634 -0.17(-1.76%)
Oct 31, 2014 9.564 9.666 9.540 9.582 1,073,742 +0.20(+2.12%)
Oct 30, 2014 9.196 9.407 9.190 9.383 765,728 +0.11(+1.17%)
Oct 29, 2014 9.413 9.461 9.244 9.274 1,102,893 +0.04(+0.39%)
Oct 28, 2014 9.184 9.250 9.160 9.238 927,502 +0.31(+3.51%)
Oct 27, 2014 8.750 8.931 8.907 8.925 1,278,221 +0.02(+0.20%)
Oct 24, 2014 8.876 8.907 8.807 8.907 1,884,971 +0.21(+2.43%)
Oct 23, 2014 8.647 8.738 8.635 8.696 1,058,805 +0.47(+5.72%)
Oct 22, 2014 8.346 8.382 8.225 8.225 609,269 -0.20(-2.36%)
Oct 21, 2014 8.370 8.430 8.352 8.424 694,090 +0.08(+0.94%)
Oct 20, 2014 8.207 8.352 8.207 8.346 364,985 +0.17(+2.06%)
Oct 17, 2014 8.213 8.231 8.135 8.177 625,923 +0.07(+0.89%)
Oct 16, 2014 7.881 8.159 7.863 8.105 2,374,758 -0.23(-2.75%)
Oct 15, 2014 8.364 8.388 8.153 8.334 1,074,045 -0.11(-1.36%)
Oct 14, 2014 8.472 8.569 8.418 8.448 2,101,906 +0.10(+1.16%)
Oct 13, 2014 8.298 8.406 8.279 8.352 1,327,049 +0.14(+1.69%)
Oct 10, 2014 8.322 8.376 8.195 8.213 1,021,100 -0.08(-1.02%)
Oct 09, 2014 8.472 8.484 8.273 8.298 1,154,313 -0.33(-3.78%)
Oct 08, 2014 8.497 8.623 8.430 8.623 560,750 +0.21(+2.51%)
Oct 07, 2014 8.472 8.527 8.406 8.412 824,501 -0.21(-2.38%)
Oct 06, 2014 8.629 8.647 8.545 8.617 506,037 +0.02(+0.28%)
Oct 03, 2014 8.527 8.593 8.521 8.593 528,868 +0.02(+0.28%)
Oct 02, 2014 8.690 8.690 8.497 8.569 770,758 -0.10(-1.11%)
Oct 01, 2014 8.774 8.774 8.641 8.665 995,855 -0.22(-2.51%)
Sep 30, 2014 9.015 9.106 8.885 8.889 1,387,201 -0.01(-0.14%)
Sep 29, 2014 8.828 8.907 8.810 8.901 648,047 -0.01(-0.14%)
Sep 26, 2014 8.882 8.928 8.834 8.913 603,143 +0.07(+0.75%)
Sep 25, 2014 8.991 8.991 8.810 8.846 778,381 -0.18(-2.00%)
Sep 24, 2014 8.925 9.027 8.882 9.027 447,113 +0.14(+1.63%)
Sep 23, 2014 8.901 8.967 8.858 8.882 519,958 -0.13(-1.41%)
Sep 22, 2014 9.027 9.027 8.949 9.009 588,888 -0.02(-0.27%)
Sep 19, 2014 9.015 9.033 8.985 9.033 1,310,121 +0.03(+0.33%)
Sep 18, 2014 8.949 9.003 8.943 9.003 546,793 +0.09(+1.01%)
Sep 17, 2014 8.973 8.997 8.895 8.913 683,986 +0.04(+0.48%)
Sep 16, 2014 8.804 8.895 8.776 8.870 934,627 -0.08(-0.94%)
Sep 15, 2014 9.075 9.088 8.907 8.955 1,389,665 -0.16(-1.72%)
Sep 12, 2014 9.094 9.142 9.045 9.112 620,837 -0.04(-0.46%)
Sep 11, 2014 9.214 9.250 9.142 9.154 2,333,365 +0.10(+1.07%)
Sep 10, 2014 8.931 9.063 8.870 9.057 1,517,995 +0.16(+1.76%)
Sep 09, 2014 8.967 8.979 8.882 8.901 358,151 -0.04(-0.47%)
Sep 08, 2014 8.973 9.003 8.907 8.943 441,901 +0.00(+0.00%)
Sep 05, 2014 8.901 8.943 8.864 8.943 636,641 +0.19(+2.13%)
Sep 04, 2014 8.864 8.917 8.738 8.756 669,872 -0.07(-0.75%)
Sep 03, 2014 8.840 8.816 8.786 8.822 851,341 +0.01(+0.07%)
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.