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: 4:10 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, 2014 6.931 6.942 6.865 6.904 2,639,883 -0.06(-0.88%)
Feb 27, 2014 6.942 6.998 6.931 6.965 2,558,392 -0.07(-1.03%)
Feb 26, 2014 7.065 7.070 6.998 7.037 1,683,363 -0.25(-3.43%)
Feb 25, 2014 7.298 7.370 7.254 7.287 1,016,030 -0.01(-0.08%)
Feb 24, 2014 7.254 7.320 7.131 7.292 1,285,406 +0.16(+2.26%)
Feb 21, 2014 7.176 7.217 7.131 7.131 843,343 +0.02(+0.23%)
Feb 20, 2014 7.098 7.137 7.065 7.115 458,007 +0.04(+0.63%)
Feb 19, 2014 7.092 7.137 7.070 7.070 719,551 +0.02(+0.24%)
Feb 18, 2014 7.081 7.098 7.048 7.054 1,048,030 +0.07(+1.03%)
Feb 14, 2014 6.970 6.981 6.981 6.981 522,507 +0.00(+0.00%)
Feb 13, 2014 6.881 6.992 6.881 6.981 912,495 +0.13(+1.86%)
Feb 12, 2014 6.837 6.887 6.820 6.854 599,367 -0.04(-0.56%)
Feb 11, 2014 6.859 6.920 6.854 6.893 986,048 +0.02(+0.24%)
Feb 10, 2014 6.848 6.876 6.815 6.876 4,582,654 -0.06(-0.80%)
Feb 07, 2014 6.887 6.948 6.870 6.931 509,410 +0.11(+1.63%)
Feb 06, 2014 6.765 6.865 6.765 6.820 591,607 +0.17(+2.50%)
Feb 05, 2014 6.659 6.693 6.620 6.654 704,956 +0.00(+0.00%)
Feb 04, 2014 6.665 6.687 6.618 6.654 659,535 +0.02(+0.25%)
Feb 03, 2014 6.787 6.798 6.637 6.637 1,028,617 -0.24(-3.47%)
Jan 31, 2014 6.815 6.915 6.793 6.876 601,852 -0.06(-0.88%)
Jan 30, 2014 6.909 6.952 6.815 6.937 1,579,875 +0.13(+1.88%)
Jan 29, 2014 6.793 6.859 6.776 6.809 524,608 -0.03(-0.49%)
Jan 28, 2014 6.776 6.887 6.765 6.843 649,592 -0.03(-0.48%)
Jan 27, 2014 6.920 6.965 6.859 6.876 599,614 -0.04(-0.56%)
Jan 24, 2014 7.054 7.065 6.915 6.915 1,076,334 -0.24(-3.41%)
Jan 23, 2014 7.192 7.198 7.104 7.159 1,011,176 +0.07(+1.02%)
Jan 22, 2014 7.087 7.100 7.026 7.087 1,122,957 -0.06(-0.85%)
Jan 21, 2014 7.209 7.209 7.106 7.148 1,101,646 -0.12(-1.68%)
Jan 17, 2014 7.231 7.270 7.270 7.270 3,065,364 -0.01(-0.15%)
Jan 16, 2014 7.303 7.313 7.244 7.281 614,110 -0.01(-0.15%)
Jan 15, 2014 7.220 7.305 7.187 7.292 765,471 +0.07(+1.00%)
Jan 14, 2014 7.226 7.254 7.209 7.220 871,388 +0.03(+0.39%)
Jan 13, 2014 7.204 7.254 7.192 7.192 1,685,293 +0.00(+0.00%)
Jan 10, 2014 7.109 7.220 7.092 7.192 1,744,362 +0.27(+3.93%)
Jan 09, 2014 6.904 6.937 6.898 6.920 1,013,813 +0.01(+0.16%)
Jan 08, 2014 6.870 6.909 6.848 6.909 782,904 +0.01(+0.08%)
Jan 07, 2014 6.870 6.915 6.837 6.904 1,797,917 +0.16(+2.30%)
Jan 06, 2014 6.715 6.748 6.670 6.748 1,331,643 +0.08(+1.25%)
Jan 03, 2014 6.681 6.698 6.609 6.665 592,761 +0.02(+0.33%)
Jan 02, 2014 6.643 6.654 6.598 6.643 793,264 -0.22(-3.16%)
Dec 31, 2013 6.859 6.859 6.859 6.859 726,324 +0.04(+0.65%)
Dec 30, 2013 6.848 6.859 6.798 6.815 777,331 -0.04(-0.57%)
Dec 27, 2013 6.837 6.909 6.826 6.854 1,001,546 +0.12(+1.73%)
Dec 26, 2013 6.693 6.737 6.687 6.737 590,516 +0.04(+0.66%)
Dec 24, 2013 6.676 6.720 6.631 6.693 435,668 +0.03(+0.42%)
Dec 23, 2013 6.643 6.704 6.643 6.665 1,110,301 +0.01(+0.17%)
Dec 20, 2013 6.670 6.765 6.565 6.654 1,385,840 -0.19(-2.76%)
Dec 19, 2013 6.820 6.843 6.792 6.843 773,795 +0.06(+0.82%)
Dec 18, 2013 6.793 6.804 6.692 6.787 854,467 +0.12(+1.75%)
Dec 17, 2013 6.748 6.754 6.654 6.670 900,516 +0.11(+1.69%)
Dec 16, 2013 6.587 6.615 6.554 6.559 814,486 +0.01(+0.17%)
Dec 13, 2013 6.581 6.581 6.470 6.548 1,012,472 -0.05(-0.76%)
Dec 12, 2013 6.631 6.665 6.598 6.598 776,758 -0.05(-0.75%)
Dec 11, 2013 6.720 6.731 6.631 6.648 866,742 -0.08(-1.24%)
Dec 10, 2013 6.776 6.798 6.715 6.731 2,025,883 -0.13(-1.86%)
Dec 09, 2013 6.809 6.893 6.804 6.859 1,096,446 +0.03(+0.41%)
Dec 06, 2013 6.798 6.837 6.748 6.831 1,689,711 +0.03(+0.49%)
Dec 05, 2013 6.831 6.887 6.798 6.798 892,972 +0.03(+0.49%)
Dec 04, 2013 6.659 6.781 6.609 6.765 952,596 +0.07(+1.08%)
Dec 03, 2013 6.754 6.759 6.693 6.693 1,466,787 -0.15(-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.