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 (%)
Sep 30, 2016 10.15 10.27 10.13 10.22 630,060 +0.08(+0.78%)
Sep 29, 2016 10.33 10.35 10.11 10.14 455,862 -0.16(-1.53%)
Sep 28, 2016 10.26 10.30 10.19 10.30 926,418 +0.18(+1.82%)
Sep 27, 2016 10.08 10.16 10.04 10.12 592,441 +0.16(+1.65%)
Sep 26, 2016 9.965 10.00 9.919 9.952 505,488 -0.11(-1.11%)
Sep 23, 2016 10.06 10.11 10.06 10.06 325,727 -0.03(-0.26%)
Sep 22, 2016 10.12 10.16 10.06 10.09 424,022 +0.07(+0.65%)
Sep 21, 2016 9.959 10.02 9.880 10.02 683,000 +0.20(+2.00%)
Sep 20, 2016 9.873 9.880 9.814 9.828 513,855 +0.03(+0.33%)
Sep 19, 2016 9.847 9.864 9.769 9.795 589,365 +0.04(+0.40%)
Sep 16, 2016 9.637 9.900 9.591 9.755 1,498,974 +0.11(+1.16%)
Sep 15, 2016 9.690 9.696 9.624 9.644 914,520 +0.01(+0.07%)
Sep 14, 2016 9.644 9.703 9.604 9.637 438,421 -0.05(-0.47%)
Sep 13, 2016 9.788 9.821 9.664 9.683 621,809 -0.28(-2.77%)
Sep 12, 2016 9.841 9.959 9.805 9.959 335,356 +0.05(+0.46%)
Sep 09, 2016 10.02 10.03 9.900 9.913 424,248 -0.22(-2.14%)
Sep 08, 2016 10.12 10.15 10.08 10.13 650,440 +0.09(+0.91%)
Sep 07, 2016 9.985 10.05 9.978 10.04 596,398 -0.02(-0.20%)
Sep 06, 2016 10.00 10.06 9.978 10.06 385,217 +0.02(+0.20%)
Sep 02, 2016 10.02 10.04 10.04 10.04 772,051 +0.17(+1.73%)
Sep 01, 2016 9.814 9.870 9.769 9.867 1,139,050 -0.02(-0.20%)
Aug 31, 2016 10.12 10.14 9.841 9.887 1,665,980 +0.03(+0.27%)
Aug 30, 2016 9.978 9.985 9.854 9.860 518,329 -0.09(-0.86%)
Aug 29, 2016 9.887 9.946 9.880 9.946 369,490 -0.06(-0.59%)
Aug 26, 2016 10.10 10.19 9.939 10.00 555,004 +0.00(+0.00%)
Aug 25, 2016 10.07 10.12 10.00 10.00 411,119 +0.03(+0.33%)
Aug 24, 2016 10.03 10.06 9.972 9.972 975,026 -0.14(-1.36%)
Aug 23, 2016 10.17 10.20 10.10 10.11 702,561 -0.03(-0.26%)
Aug 22, 2016 10.08 10.16 10.07 10.14 577,071 +0.08(+0.78%)
Aug 19, 2016 10.02 10.06 9.972 10.06 432,151 -0.12(-1.16%)
Aug 18, 2016 10.08 10.18 10.08 10.18 425,896 +0.00(+0.00%)
Aug 17, 2016 10.12 10.18 10.03 10.18 1,121,364 +0.02(+0.19%)
Aug 16, 2016 10.18 10.23 10.16 10.16 485,815 -0.11(-1.09%)
Aug 15, 2016 10.29 10.31 10.21 10.27 813,173 -0.03(-0.32%)
Aug 12, 2016 10.33 10.35 10.29 10.30 525,767 +0.01(+0.06%)
Aug 11, 2016 10.29 10.37 10.28 10.29 451,464 +0.17(+1.68%)
Aug 10, 2016 10.19 10.21 10.12 10.12 316,655 +0.02(+0.19%)
Aug 09, 2016 10.11 10.16 10.08 10.10 693,570 +0.10(+1.05%)
Aug 08, 2016 10.02 10.04 9.965 9.998 501,343 -0.07(-0.65%)
Aug 05, 2016 10.08 10.11 10.04 10.06 482,654 +0.06(+0.59%)
Aug 04, 2016 9.959 10.01 9.926 10.00 380,707 +0.03(+0.26%)
Aug 03, 2016 9.906 9.998 9.906 9.978 387,156 -0.01(-0.13%)
Aug 02, 2016 9.998 9.998 9.939 9.992 816,724 -0.05(-0.46%)
Aug 01, 2016 10.06 10.14 10.01 10.04 896,600 -0.05(-0.46%)
Jul 29, 2016 9.992 10.10 9.992 10.08 591,874 +0.07(+0.72%)
Jul 28, 2016 10.00 10.02 9.959 10.01 1,131,528 -0.01(-0.13%)
Jul 27, 2016 9.959 10.04 9.929 10.02 915,907 +0.05(+0.53%)
Jul 26, 2016 9.952 10.02 9.906 9.972 1,064,698 -0.37(-3.55%)
Jul 25, 2016 10.37 10.37 10.29 10.34 340,780 -0.08(-0.76%)
Jul 22, 2016 10.52 10.52 10.40 10.42 541,658 +0.18(+1.79%)
Jul 21, 2016 10.18 10.27 10.16 10.23 625,093 -0.05(-0.45%)
Jul 20, 2016 10.24 10.31 10.23 10.28 705,831 -0.03(-0.32%)
Jul 19, 2016 10.33 10.37 10.27 10.31 887,122 -0.16(-1.50%)
Jul 18, 2016 10.50 10.55 10.46 10.47 637,432 -0.10(-0.93%)
Jul 15, 2016 10.60 10.63 10.53 10.57 989,008 -0.07(-0.62%)
Jul 14, 2016 10.62 10.67 10.60 10.63 795,858 +0.18(+1.69%)
Jul 13, 2016 10.44 10.53 10.44 10.46 1,481,481 -0.07(-0.62%)
Jul 12, 2016 10.57 10.61 10.51 10.52 638,525 +0.22(+2.10%)
Jul 11, 2016 10.33 10.38 10.30 10.31 628,531 +0.05(+0.51%)
Jul 08, 2016 10.28 10.10 10.10 10.25 443,984 +0.15(+1.49%)
Jul 07, 2016 10.13 10.18 10.06 10.10 636,295 +0.00(+0.00%)
Jul 06, 2016 10.06 10.12 9.952 10.10 772,680 -0.17(-1.66%)
Jul 05, 2016 10.46 10.47 10.24 10.27 872,144 -0.37(-3.45%)
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.