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

Orange ADR (NY: ORAN )

11.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2015 9.878 9.966 9.846 9.922 260,260 +0.01(+0.06%)
Aug 28, 2015 9.928 9.979 9.865 9.916 412,249 -0.09(-0.88%)
Aug 27, 2015 10.03 10.05 9.890 10.00 1,635,708 +0.18(+1.80%)
Aug 26, 2015 9.878 9.878 9.600 9.827 2,278,576 +0.32(+3.38%)
Aug 25, 2015 9.802 9.834 9.506 9.506 647,748 +0.12(+1.28%)
Aug 24, 2015 9.209 9.588 9.001 9.386 1,280,665 -0.24(-2.49%)
Aug 21, 2015 9.821 9.947 9.625 9.625 576,683 -0.12(-1.23%)
Aug 20, 2015 9.991 9.991 9.745 9.745 547,011 -0.40(-3.98%)
Aug 19, 2015 10.09 10.19 10.04 10.15 717,229 -0.01(-0.12%)
Aug 18, 2015 10.28 10.29 10.16 10.16 451,920 -0.13(-1.29%)
Aug 17, 2015 10.26 10.34 10.23 10.29 291,579 -0.14(-1.33%)
Aug 14, 2015 10.36 10.46 10.35 10.43 307,246 +0.04(+0.42%)
Aug 13, 2015 10.41 10.44 10.37 10.39 243,041 -0.06(-0.60%)
Aug 12, 2015 10.43 10.50 10.31 10.45 1,654,252 -0.04(-0.36%)
Aug 11, 2015 10.54 10.60 10.47 10.49 553,619 -0.04(-0.42%)
Aug 10, 2015 10.44 10.58 10.44 10.53 704,793 +0.24(+2.33%)
Aug 07, 2015 10.25 10.33 10.21 10.29 1,471,480 -0.16(-1.57%)
Aug 06, 2015 10.52 10.54 10.43 10.46 925,630 +0.03(+0.24%)
Aug 05, 2015 10.37 10.45 10.37 10.43 423,913 +0.05(+0.49%)
Aug 04, 2015 10.49 10.50 10.38 10.38 420,648 -0.09(-0.90%)
Aug 03, 2015 10.46 10.50 10.38 10.48 423,937 +0.14(+1.34%)
Jul 31, 2015 10.38 10.40 10.29 10.34 676,665 -0.04(-0.43%)
Jul 30, 2015 10.31 10.38 10.20 10.38 901,868 -0.17(-1.61%)
Jul 29, 2015 10.62 10.80 10.23 10.55 1,217,293 +0.02(+0.18%)
Jul 28, 2015 10.51 10.55 10.45 10.53 425,703 +0.09(+0.85%)
Jul 27, 2015 10.46 10.50 10.41 10.45 474,918 -0.03(-0.24%)
Jul 24, 2015 10.55 10.60 10.47 10.47 503,356 +0.01(+0.06%)
Jul 23, 2015 10.58 10.60 10.46 10.46 366,421 -0.04(-0.36%)
Jul 22, 2015 10.54 10.58 10.49 10.50 441,431 +0.01(+0.12%)
Jul 21, 2015 10.48 10.57 10.47 10.49 598,034 -0.12(-1.13%)
Jul 20, 2015 10.60 10.65 10.56 10.61 527,825 +0.00(+0.00%)
Jul 17, 2015 10.58 10.65 10.57 10.61 472,742 +0.09(+0.84%)
Jul 16, 2015 10.57 10.60 10.51 10.52 1,024,553 +0.25(+2.46%)
Jul 15, 2015 10.32 10.34 10.19 10.27 1,077,947 +0.08(+0.80%)
Jul 14, 2015 10.16 10.26 10.16 10.19 2,289,008 +0.08(+0.81%)
Jul 13, 2015 10.16 10.19 10.09 10.10 2,431,477 -0.02(-0.19%)
Jul 10, 2015 10.04 10.14 9.979 10.12 1,102,419 +0.78(+8.30%)
Jul 09, 2015 9.443 9.512 9.342 9.348 1,804,487 +0.11(+1.16%)
Jul 08, 2015 9.323 9.342 9.197 9.241 1,008,955 -0.10(-1.08%)
Jul 07, 2015 9.316 9.405 9.121 9.342 1,509,824 -0.11(-1.20%)
Jul 06, 2015 9.474 9.600 9.373 9.455 829,214 -0.40(-4.03%)
Jul 02, 2015 9.909 9.853 9.853 9.853 730,226 +0.10(+1.04%)
Jul 01, 2015 9.840 9.859 9.707 9.752 662,398 +0.06(+0.65%)
Jun 30, 2015 9.922 9.922 9.663 9.689 1,359,630 -0.14(-1.41%)
Jun 29, 2015 9.960 10.00 9.796 9.827 1,054,094 -0.48(-4.65%)
Jun 26, 2015 10.34 10.41 10.26 10.31 1,882,624 +0.09(+0.86%)
Jun 25, 2015 10.22 10.36 10.16 10.22 802,516 +0.12(+1.19%)
Jun 24, 2015 10.21 10.25 10.10 10.10 1,334,268 +0.08(+0.76%)
Jun 23, 2015 10.46 10.57 10.02 10.02 3,520,652 -0.51(-4.85%)
Jun 22, 2015 10.60 10.69 10.51 10.53 4,174,368 +0.72(+7.33%)
Jun 19, 2015 9.808 9.878 9.752 9.815 608,251 -0.01(-0.06%)
Jun 18, 2015 9.663 10.02 9.663 9.821 512,260 +0.26(+2.70%)
Jun 17, 2015 9.562 9.588 9.461 9.562 462,791 -0.10(-1.04%)
Jun 16, 2015 9.600 9.689 9.589 9.663 342,432 +0.06(+0.59%)
Jun 15, 2015 9.600 9.638 9.569 9.607 513,680 -0.19(-1.93%)
Jun 12, 2015 9.764 9.878 9.707 9.796 567,918 -0.17(-1.71%)
Jun 11, 2015 10.04 10.09 9.938 9.966 1,082,745 +0.17(+1.74%)
Jun 10, 2015 9.701 9.884 9.682 9.796 956,881 +0.20(+2.10%)
Jun 09, 2015 9.537 9.632 9.493 9.594 923,376 -0.03(-0.33%)
Jun 08, 2015 9.695 9.714 9.581 9.625 624,658 -0.03(-0.33%)
Jun 05, 2015 9.714 9.752 9.638 9.657 604,367 -0.22(-2.24%)
Jun 04, 2015 9.979 10.17 9.878 9.878 734,996 -0.18(-1.82%)
Jun 03, 2015 10.05 10.15 10.03 10.06 887,085 +0.15(+1.47%)
Jun 02, 2015 9.958 9.976 9.872 9.915 1,429,753 +0.22(+2.28%)
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.