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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 7.233 7.245 7.164 7.204 2,529,673 -0.06(-0.88%)
Feb 27, 2014 7.245 7.303 7.233 7.268 2,451,584 -0.08(-1.03%)
Feb 26, 2014 7.372 7.378 7.303 7.343 1,613,086 -0.26(-3.43%)
Feb 25, 2014 7.616 7.691 7.570 7.604 973,613 -0.01(-0.08%)
Feb 24, 2014 7.570 7.639 7.442 7.610 1,231,742 +0.17(+2.26%)
Feb 21, 2014 7.488 7.532 7.442 7.442 808,135 +0.02(+0.23%)
Feb 20, 2014 7.407 7.448 7.372 7.425 438,886 +0.05(+0.63%)
Feb 19, 2014 7.401 7.448 7.378 7.378 689,511 +0.02(+0.24%)
Feb 18, 2014 7.390 7.407 7.355 7.361 1,004,277 +0.08(+1.03%)
Feb 14, 2014 7.274 7.286 7.286 7.286 500,693 +0.00(+0.00%)
Feb 13, 2014 7.181 7.297 7.181 7.286 874,400 +0.13(+1.86%)
Feb 12, 2014 7.135 7.187 7.117 7.152 574,345 -0.04(-0.56%)
Feb 11, 2014 7.158 7.222 7.152 7.193 944,882 +0.02(+0.24%)
Feb 10, 2014 7.146 7.175 7.112 7.175 4,391,338 -0.06(-0.80%)
Feb 07, 2014 7.187 7.251 7.170 7.233 488,143 +0.12(+1.63%)
Feb 06, 2014 7.059 7.164 7.059 7.117 566,908 +0.17(+2.50%)
Feb 05, 2014 6.949 6.984 6.909 6.944 675,525 +0.00(+0.00%)
Feb 04, 2014 6.955 6.978 6.906 6.944 632,000 +0.02(+0.25%)
Feb 03, 2014 7.083 7.094 6.926 6.926 985,674 -0.25(-3.47%)
Jan 31, 2014 7.112 7.216 7.088 7.175 576,726 -0.06(-0.88%)
Jan 30, 2014 7.210 7.255 7.112 7.239 1,513,918 +0.13(+1.88%)
Jan 29, 2014 7.088 7.158 7.071 7.106 502,707 -0.03(-0.49%)
Jan 28, 2014 7.071 7.187 7.059 7.141 622,473 -0.03(-0.48%)
Jan 27, 2014 7.222 7.268 7.158 7.175 574,581 -0.04(-0.56%)
Jan 24, 2014 7.361 7.372 7.216 7.216 1,031,399 -0.26(-3.41%)
Jan 23, 2014 7.506 7.512 7.413 7.471 968,961 +0.08(+1.02%)
Jan 22, 2014 7.396 7.410 7.332 7.396 1,076,075 -0.06(-0.85%)
Jan 21, 2014 7.523 7.523 7.416 7.459 1,055,654 -0.13(-1.68%)
Jan 17, 2014 7.546 7.587 7.587 7.587 2,937,391 -0.01(-0.15%)
Jan 16, 2014 7.622 7.632 7.560 7.598 588,472 -0.01(-0.15%)
Jan 15, 2014 7.535 7.624 7.500 7.610 733,514 +0.08(+1.00%)
Jan 14, 2014 7.541 7.570 7.523 7.535 835,009 +0.03(+0.39%)
Jan 13, 2014 7.517 7.570 7.506 7.506 1,614,935 +0.00(+0.00%)
Jan 10, 2014 7.419 7.535 7.401 7.506 1,671,539 +0.28(+3.93%)
Jan 09, 2014 7.204 7.239 7.199 7.222 971,489 +0.01(+0.16%)
Jan 08, 2014 7.170 7.210 7.146 7.210 750,219 +0.01(+0.08%)
Jan 07, 2014 7.170 7.216 7.135 7.204 1,722,857 +0.16(+2.30%)
Jan 06, 2014 7.007 7.042 6.961 7.042 1,276,049 +0.09(+1.25%)
Jan 03, 2014 6.973 6.990 6.897 6.955 568,014 +0.02(+0.33%)
Jan 02, 2014 6.932 6.944 6.886 6.932 760,147 -0.23(-3.16%)
Dec 31, 2013 7.158 7.158 7.158 7.158 696,002 +0.05(+0.65%)
Dec 30, 2013 7.146 7.158 7.094 7.112 744,879 -0.04(-0.57%)
Dec 27, 2013 7.135 7.210 7.123 7.152 959,734 +0.12(+1.73%)
Dec 26, 2013 6.984 7.030 6.978 7.030 565,863 +0.05(+0.66%)
Dec 24, 2013 6.967 7.013 6.920 6.984 417,480 +0.03(+0.42%)
Dec 23, 2013 6.932 6.996 6.932 6.955 1,063,948 +0.01(+0.17%)
Dec 20, 2013 6.961 7.059 6.851 6.944 1,327,984 -0.20(-2.76%)
Dec 19, 2013 7.117 7.141 7.088 7.141 741,490 +0.06(+0.82%)
Dec 18, 2013 7.088 7.100 6.983 7.083 818,794 +0.12(+1.75%)
Dec 17, 2013 7.042 7.048 6.944 6.961 862,922 +0.12(+1.69%)
Dec 16, 2013 6.874 6.903 6.839 6.845 780,483 +0.01(+0.17%)
Dec 13, 2013 6.868 6.868 6.752 6.833 970,203 -0.05(-0.76%)
Dec 12, 2013 6.920 6.955 6.886 6.886 744,330 -0.05(-0.75%)
Dec 11, 2013 7.013 7.025 6.920 6.938 830,558 -0.09(-1.24%)
Dec 10, 2013 7.071 7.094 7.007 7.025 1,941,306 -0.13(-1.86%)
Dec 09, 2013 7.106 7.193 7.100 7.158 1,050,671 +0.03(+0.41%)
Dec 06, 2013 7.094 7.135 7.042 7.129 1,619,169 +0.03(+0.49%)
Dec 05, 2013 7.129 7.187 7.094 7.094 855,692 +0.03(+0.49%)
Dec 04, 2013 6.949 7.077 6.897 7.059 912,827 +0.08(+1.08%)
Dec 03, 2013 7.048 7.054 6.984 6.984 1,405,551 -0.16(-2.25%)
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.