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 (%)
Dec 30, 2016 10.08 10.08 10.08 0 +0.09(+0.93%)
Dec 29, 2016 9.988 10.02 9.968 9.988 499,766 +0.21(+2.18%)
Dec 28, 2016 9.808 9.828 9.775 9.775 477,120 -0.13(-1.34%)
Dec 27, 2016 9.874 9.954 9.868 9.908 630,004 +0.01(+0.13%)
Dec 23, 2016 9.894 9.894 9.894 0 +0.08(+0.81%)
Dec 22, 2016 9.828 9.854 9.781 9.815 552,535 +0.00(+0.00%)
Dec 21, 2016 9.828 9.848 9.788 9.815 770,453 +0.03(+0.27%)
Dec 20, 2016 9.808 9.828 9.748 9.788 757,505 +0.01(+0.14%)
Dec 19, 2016 9.808 9.863 9.772 9.775 537,425 +0.06(+0.62%)
Dec 16, 2016 9.681 9.741 9.655 9.715 735,967 +0.27(+2.82%)
Dec 15, 2016 9.542 9.588 9.428 9.448 1,134,889 -0.18(-1.87%)
Dec 14, 2016 9.721 9.815 9.621 9.628 1,155,594 -0.05(-0.48%)
Dec 13, 2016 9.615 9.748 9.601 9.675 1,180,104 +0.16(+1.68%)
Dec 12, 2016 9.528 9.548 9.422 9.515 770,269 +0.05(+0.56%)
Dec 09, 2016 9.621 9.628 9.428 9.462 722,371 -0.19(-1.93%)
Dec 08, 2016 9.801 9.808 9.635 9.648 554,755 -0.04(-0.41%)
Dec 07, 2016 9.535 9.701 9.528 9.688 595,553 +0.13(+1.39%)
Dec 06, 2016 9.508 9.601 9.502 9.555 661,004 +0.09(+0.99%)
Dec 05, 2016 9.388 9.475 9.362 9.462 575,521 +0.15(+1.57%)
Dec 02, 2016 9.348 9.402 9.309 9.315 749,266 -0.15(-1.55%)
Dec 01, 2016 9.488 9.495 9.422 9.462 635,269 -0.05(-0.49%)
Nov 30, 2016 9.661 9.661 9.502 9.508 494,930 -0.05(-0.53%)
Nov 29, 2016 9.532 9.598 9.513 9.559 658,147 +0.12(+1.25%)
Nov 28, 2016 9.493 9.500 9.388 9.440 612,383 -0.09(-0.96%)
Nov 25, 2016 9.552 9.552 9.497 9.532 224,842 +0.07(+0.69%)
Nov 23, 2016 9.467 9.467 9.467 0 -0.16(-1.64%)
Nov 22, 2016 9.637 9.644 9.572 9.624 532,091 +0.07(+0.76%)
Nov 21, 2016 9.473 9.559 9.473 9.552 1,040,583 +0.09(+0.97%)
Nov 18, 2016 9.493 9.508 9.450 9.460 1,524,473 -0.13(-1.37%)
Nov 17, 2016 9.591 9.644 9.539 9.591 705,041 +0.12(+1.32%)
Nov 16, 2016 9.467 9.513 9.434 9.467 623,852 -0.14(-1.43%)
Nov 15, 2016 9.585 9.611 9.545 9.604 525,788 +0.15(+1.60%)
Nov 14, 2016 9.506 9.506 9.401 9.454 760,365 -0.16(-1.64%)
Nov 11, 2016 9.690 9.703 9.578 9.611 369,048 -0.12(-1.28%)
Nov 10, 2016 9.782 9.828 9.631 9.736 747,165 -0.29(-2.88%)
Nov 09, 2016 9.913 10.07 9.906 10.02 591,232 -0.10(-0.97%)
Nov 08, 2016 10.07 10.13 10.03 10.12 625,100 +0.01(+0.07%)
Nov 07, 2016 10.08 10.12 10.02 10.12 536,260 +0.10(+1.05%)
Nov 04, 2016 10.04 10.06 9.965 10.01 566,914 -0.14(-1.36%)
Nov 03, 2016 10.19 10.24 10.12 10.15 467,152 -0.07(-0.71%)
Nov 02, 2016 10.26 10.27 10.21 10.22 836,679 +0.01(+0.06%)
Nov 01, 2016 10.28 10.29 10.17 10.21 618,181 -0.09(-0.83%)
Oct 31, 2016 10.29 10.31 10.21 10.30 440,309 -0.07(-0.70%)
Oct 28, 2016 10.33 10.39 10.33 10.37 503,282 -0.03(-0.25%)
Oct 27, 2016 10.38 10.43 10.35 10.40 490,365 -0.06(-0.57%)
Oct 26, 2016 10.48 10.53 10.43 10.46 656,886 -0.03(-0.25%)
Oct 25, 2016 10.47 10.52 10.41 10.48 880,682 +0.49(+4.92%)
Oct 24, 2016 10.07 10.08 9.972 9.992 432,197 +0.00(+0.00%)
Oct 21, 2016 9.939 10.01 9.919 9.992 677,011 -0.01(-0.13%)
Oct 20, 2016 9.972 10.03 9.952 10.00 637,619 -0.04(-0.39%)
Oct 19, 2016 10.06 10.08 10.02 10.04 567,531 -0.10(-1.03%)
Oct 18, 2016 10.16 10.18 10.12 10.15 554,091 +0.11(+1.11%)
Oct 17, 2016 10.08 10.09 10.00 10.04 556,619 +0.06(+0.59%)
Oct 14, 2016 10.02 10.08 9.965 9.978 407,402 +0.05(+0.53%)
Oct 13, 2016 9.801 9.946 9.769 9.926 491,416 +0.01(+0.07%)
Oct 12, 2016 9.926 9.959 9.867 9.919 494,798 -0.09(-0.85%)
Oct 11, 2016 10.04 10.06 9.985 10.00 614,953 -0.08(-0.78%)
Oct 10, 2016 10.07 10.10 10.05 10.08 273,816 +0.14(+1.39%)
Oct 07, 2016 10.00 10.00 9.887 9.946 380,394 -0.05(-0.52%)
Oct 06, 2016 9.972 10.01 9.926 9.998 384,957 -0.14(-1.42%)
Oct 05, 2016 10.14 10.18 10.12 10.14 388,877 -0.08(-0.77%)
Oct 04, 2016 10.25 10.31 10.16 10.22 561,291 +0.10(+0.97%)
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.