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

Orange ADR (NY: ORAN )

12.19 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2017 9.728 9.744 9.677 9.683 838,795 -0.04(-0.40%)
Feb 27, 2017 9.741 9.762 9.696 9.722 739,532 -0.11(-1.11%)
Feb 24, 2017 9.857 9.876 9.805 9.831 1,252,288 -0.21(-2.11%)
Feb 23, 2017 10.04 10.05 9.947 10.04 1,804,331 +0.05(+0.45%)
Feb 22, 2017 9.792 10.01 9.760 9.998 2,617,090 +0.12(+1.24%)
Feb 21, 2017 9.850 9.889 9.807 9.876 865,564 -0.01(-0.13%)
Feb 17, 2017 9.889 9.889 9.889 0 -0.19(-1.85%)
Feb 16, 2017 10.06 10.09 10.05 10.08 502,315 +0.12(+1.16%)
Feb 15, 2017 9.908 9.985 9.902 9.960 699,296 +0.04(+0.39%)
Feb 14, 2017 9.934 9.966 9.863 9.921 811,219 -0.02(-0.19%)
Feb 13, 2017 9.915 9.947 9.844 9.940 1,517,878 +0.03(+0.32%)
Feb 10, 2017 9.857 9.915 9.831 9.908 376,400 -0.03(-0.26%)
Feb 09, 2017 9.940 9.976 9.895 9.934 560,982 +0.05(+0.46%)
Feb 08, 2017 9.812 9.895 9.780 9.889 788,442 +0.08(+0.79%)
Feb 07, 2017 9.767 9.812 9.722 9.812 1,052,919 -0.10(-0.97%)
Feb 06, 2017 9.902 9.934 9.863 9.908 888,676 -0.08(-0.84%)
Feb 03, 2017 9.966 10.00 9.940 9.992 327,471 +0.05(+0.45%)
Feb 02, 2017 10.02 10.05 9.902 9.947 329,968 +0.05(+0.45%)
Feb 01, 2017 9.940 9.953 9.837 9.902 377,560 -0.10(-1.03%)
Jan 31, 2017 10.02 10.06 9.953 10.00 523,663 +0.11(+1.11%)
Jan 30, 2017 9.831 9.928 9.812 9.895 672,497 -0.06(-0.58%)
Jan 27, 2017 9.921 9.979 9.895 9.953 600,341 -0.06(-0.58%)
Jan 26, 2017 9.998 10.04 9.940 10.01 642,511 -0.05(-0.51%)
Jan 25, 2017 10.08 10.08 9.992 10.06 658,755 -0.04(-0.45%)
Jan 24, 2017 10.08 10.13 10.06 10.11 549,756 -0.11(-1.07%)
Jan 23, 2017 10.17 10.23 10.13 10.22 449,225 +0.01(+0.06%)
Jan 20, 2017 10.17 10.23 10.15 10.21 486,502 +0.06(+0.57%)
Jan 19, 2017 10.19 10.22 10.10 10.15 688,534 -0.06(-0.63%)
Jan 18, 2017 10.25 10.28 10.19 10.22 830,881 -0.12(-1.12%)
Jan 17, 2017 10.22 10.37 10.20 10.33 802,764 +0.12(+1.13%)
Jan 13, 2017 10.22 10.22 10.22 0 +0.08(+0.82%)
Jan 12, 2017 9.985 10.14 9.979 10.13 511,921 +0.18(+1.81%)
Jan 11, 2017 9.818 9.985 9.812 9.953 416,603 +0.06(+0.65%)
Jan 10, 2017 9.870 9.947 9.857 9.889 554,134 -0.12(-1.22%)
Jan 09, 2017 9.973 10.07 9.960 10.01 833,069 +0.00(+0.00%)
Jan 06, 2017 9.992 10.04 9.973 10.01 448,703 -0.08(-0.83%)
Jan 05, 2017 9.921 10.10 9.921 10.09 520,589 +0.21(+2.15%)
Jan 04, 2017 9.844 9.906 9.823 9.883 427,313 +0.11(+1.12%)
Jan 03, 2017 9.683 9.792 9.670 9.773 666,380 +0.03(+0.33%)
Dec 30, 2016 9.741 9.741 9.741 0 +0.09(+0.93%)
Dec 29, 2016 9.651 9.683 9.632 9.651 517,205 +0.21(+2.18%)
Dec 28, 2016 9.477 9.496 9.445 9.445 493,769 -0.13(-1.34%)
Dec 27, 2016 9.542 9.619 9.535 9.574 651,987 +0.01(+0.13%)
Dec 23, 2016 9.561 9.561 9.561 0 +0.08(+0.81%)
Dec 22, 2016 9.496 9.522 9.451 9.484 571,816 +0.00(+0.00%)
Dec 21, 2016 9.496 9.516 9.458 9.484 797,337 +0.03(+0.27%)
Dec 20, 2016 9.477 9.496 9.419 9.458 783,938 +0.01(+0.14%)
Dec 19, 2016 9.477 9.530 9.443 9.445 556,178 +0.06(+0.62%)
Dec 16, 2016 9.355 9.413 9.329 9.387 761,648 +0.26(+2.82%)
Dec 15, 2016 9.220 9.265 9.110 9.130 1,174,490 -0.17(-1.87%)
Dec 14, 2016 9.394 9.484 9.297 9.303 1,195,917 -0.05(-0.48%)
Dec 13, 2016 9.291 9.419 9.277 9.349 1,221,282 +0.15(+1.68%)
Dec 12, 2016 9.207 9.226 9.104 9.194 797,147 +0.05(+0.56%)
Dec 09, 2016 9.297 9.303 9.110 9.143 747,577 -0.18(-1.93%)
Dec 08, 2016 9.471 9.477 9.310 9.323 574,113 -0.04(-0.41%)
Dec 07, 2016 9.213 9.374 9.207 9.361 616,334 +0.13(+1.39%)
Dec 06, 2016 9.188 9.278 9.181 9.233 684,069 +0.09(+0.99%)
Dec 05, 2016 9.072 9.155 9.046 9.143 595,603 +0.14(+1.57%)
Dec 02, 2016 9.033 9.085 8.995 9.001 775,411 -0.14(-1.55%)
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.