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

Orange ADR (NY: ORAN )

12.04 -0.15 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 9.703 9.719 9.652 9.658 840,938 -0.04(-0.40%)
Feb 27, 2017 9.716 9.737 9.671 9.697 741,421 -0.11(-1.11%)
Feb 24, 2017 9.832 9.851 9.780 9.806 1,255,487 -0.21(-2.11%)
Feb 23, 2017 10.02 10.03 9.922 10.02 1,808,940 +0.04(+0.45%)
Feb 22, 2017 9.768 9.986 9.735 9.973 2,623,775 +0.12(+1.24%)
Feb 21, 2017 9.825 9.864 9.782 9.851 867,775 -0.01(-0.13%)
Feb 17, 2017 9.864 9.864 9.864 0 -0.19(-1.85%)
Feb 16, 2017 10.04 10.07 10.02 10.05 503,598 +0.12(+1.16%)
Feb 15, 2017 9.883 9.960 9.877 9.934 701,082 +0.04(+0.39%)
Feb 14, 2017 9.909 9.941 9.838 9.896 813,292 -0.02(-0.19%)
Feb 13, 2017 9.889 9.922 9.819 9.915 1,521,755 +0.03(+0.32%)
Feb 10, 2017 9.832 9.889 9.806 9.883 377,362 -0.03(-0.26%)
Feb 09, 2017 9.915 9.950 9.870 9.909 562,415 +0.04(+0.46%)
Feb 08, 2017 9.787 9.870 9.755 9.864 790,456 +0.08(+0.79%)
Feb 07, 2017 9.742 9.787 9.697 9.787 1,055,608 -0.10(-0.97%)
Feb 06, 2017 9.877 9.909 9.838 9.883 890,946 -0.08(-0.84%)
Feb 03, 2017 9.941 9.979 9.915 9.966 328,307 +0.04(+0.45%)
Feb 02, 2017 9.992 10.02 9.877 9.922 330,811 +0.04(+0.45%)
Feb 01, 2017 9.915 9.928 9.812 9.877 378,524 -0.10(-1.03%)
Jan 31, 2017 9.992 10.03 9.928 9.979 525,001 +0.11(+1.11%)
Jan 30, 2017 9.806 9.902 9.787 9.870 674,215 -0.06(-0.58%)
Jan 27, 2017 9.896 9.954 9.870 9.928 601,874 -0.06(-0.58%)
Jan 26, 2017 9.973 10.01 9.915 9.986 644,152 -0.05(-0.51%)
Jan 25, 2017 10.05 10.06 9.966 10.04 660,437 -0.04(-0.45%)
Jan 24, 2017 10.06 10.10 10.04 10.08 551,160 -0.11(-1.07%)
Jan 23, 2017 10.15 10.20 10.10 10.19 450,372 +0.01(+0.06%)
Jan 20, 2017 10.14 10.20 10.12 10.18 487,745 +0.06(+0.57%)
Jan 19, 2017 10.17 10.20 10.08 10.13 690,293 -0.06(-0.63%)
Jan 18, 2017 10.22 10.26 10.17 10.19 833,003 -0.12(-1.12%)
Jan 17, 2017 10.19 10.34 10.17 10.31 804,815 +0.12(+1.13%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.08(+0.83%)
Jan 12, 2017 9.960 10.12 9.954 10.11 513,228 +0.18(+1.81%)
Jan 11, 2017 9.793 9.960 9.787 9.928 417,667 +0.06(+0.65%)
Jan 10, 2017 9.845 9.922 9.832 9.864 555,550 -0.12(-1.22%)
Jan 09, 2017 9.947 10.04 9.934 9.986 835,197 +0.00(+0.00%)
Jan 06, 2017 9.966 10.01 9.947 9.986 449,849 -0.08(-0.83%)
Jan 05, 2017 9.896 10.08 9.896 10.07 521,919 +0.21(+2.15%)
Jan 04, 2017 9.819 9.881 9.798 9.857 428,405 +0.11(+1.12%)
Jan 03, 2017 9.658 9.768 9.646 9.748 668,082 +0.03(+0.33%)
Dec 30, 2016 9.716 9.716 9.716 0 +0.09(+0.93%)
Dec 29, 2016 9.626 9.658 9.607 9.626 518,526 +0.21(+2.18%)
Dec 28, 2016 9.453 9.472 9.421 9.421 495,030 -0.13(-1.34%)
Dec 27, 2016 9.517 9.594 9.511 9.549 653,653 +0.01(+0.13%)
Dec 23, 2016 9.536 9.536 9.536 0 +0.08(+0.81%)
Dec 22, 2016 9.472 9.498 9.427 9.459 573,276 +0.00(+0.00%)
Dec 21, 2016 9.472 9.492 9.434 9.459 799,373 +0.03(+0.27%)
Dec 20, 2016 9.453 9.472 9.395 9.434 785,940 +0.01(+0.14%)
Dec 19, 2016 9.453 9.506 9.419 9.421 557,599 +0.06(+0.62%)
Dec 16, 2016 9.331 9.389 9.305 9.363 763,593 +0.26(+2.82%)
Dec 15, 2016 9.196 9.241 9.087 9.107 1,177,490 -0.17(-1.87%)
Dec 14, 2016 9.370 9.459 9.273 9.280 1,198,972 -0.04(-0.48%)
Dec 13, 2016 9.267 9.395 9.253 9.325 1,224,402 +0.15(+1.68%)
Dec 12, 2016 9.184 9.203 9.081 9.171 799,183 +0.05(+0.56%)
Dec 09, 2016 9.273 9.280 9.087 9.119 749,487 -0.18(-1.93%)
Dec 08, 2016 9.447 9.453 9.286 9.299 575,579 -0.04(-0.41%)
Dec 07, 2016 9.190 9.350 9.184 9.338 617,908 +0.13(+1.39%)
Dec 06, 2016 9.164 9.254 9.158 9.209 685,816 +0.09(+0.99%)
Dec 05, 2016 9.049 9.132 9.023 9.119 597,125 +0.14(+1.57%)
Dec 02, 2016 9.010 9.062 8.972 8.978 777,392 -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.