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 (%)
Feb 28, 2014 7.215 7.227 7.146 7.186 2,535,977 -0.06(-0.88%)
Feb 27, 2014 7.227 7.285 7.215 7.250 2,457,694 -0.08(-1.03%)
Feb 26, 2014 7.354 7.360 7.285 7.325 1,617,106 -0.26(-3.43%)
Feb 25, 2014 7.597 7.672 7.551 7.585 976,039 -0.01(-0.08%)
Feb 24, 2014 7.551 7.620 7.424 7.591 1,234,812 +0.17(+2.26%)
Feb 21, 2014 7.470 7.513 7.424 7.424 810,149 +0.02(+0.23%)
Feb 20, 2014 7.389 7.429 7.354 7.406 439,980 +0.05(+0.63%)
Feb 19, 2014 7.383 7.429 7.360 7.360 691,229 +0.02(+0.24%)
Feb 18, 2014 7.371 7.389 7.337 7.343 1,006,780 +0.08(+1.03%)
Feb 14, 2014 7.256 7.267 7.267 7.267 501,941 +0.00(+0.00%)
Feb 13, 2014 7.163 7.279 7.163 7.267 876,579 +0.13(+1.86%)
Feb 12, 2014 7.117 7.169 7.100 7.134 575,776 -0.04(-0.56%)
Feb 11, 2014 7.140 7.204 7.134 7.175 947,237 +0.02(+0.24%)
Feb 10, 2014 7.129 7.158 7.094 7.158 4,402,282 -0.06(-0.80%)
Feb 07, 2014 7.169 7.233 7.152 7.215 489,360 +0.12(+1.63%)
Feb 06, 2014 7.042 7.146 7.042 7.100 568,321 +0.17(+2.50%)
Feb 05, 2014 6.932 6.967 6.892 6.926 677,209 +0.00(+0.00%)
Feb 04, 2014 6.938 6.961 6.889 6.926 633,575 +0.02(+0.25%)
Feb 03, 2014 7.065 7.077 6.909 6.909 988,131 -0.25(-3.47%)
Jan 31, 2014 7.094 7.198 7.071 7.158 578,163 -0.06(-0.88%)
Jan 30, 2014 7.192 7.237 7.094 7.221 1,517,691 +0.13(+1.88%)
Jan 29, 2014 7.071 7.140 7.053 7.088 503,960 -0.03(-0.49%)
Jan 28, 2014 7.053 7.169 7.042 7.123 624,024 -0.03(-0.48%)
Jan 27, 2014 7.204 7.250 7.140 7.158 576,013 -0.04(-0.56%)
Jan 24, 2014 7.343 7.354 7.198 7.198 1,033,970 -0.25(-3.41%)
Jan 23, 2014 7.487 7.493 7.395 7.452 971,376 +0.08(+1.02%)
Jan 22, 2014 7.377 7.391 7.314 7.377 1,078,757 -0.06(-0.85%)
Jan 21, 2014 7.504 7.504 7.397 7.441 1,058,285 -0.13(-1.68%)
Jan 17, 2014 7.528 7.568 7.568 7.568 2,944,712 -0.01(-0.15%)
Jan 16, 2014 7.603 7.613 7.541 7.580 589,938 -0.01(-0.15%)
Jan 15, 2014 7.516 7.605 7.481 7.591 735,342 +0.08(+1.00%)
Jan 14, 2014 7.522 7.551 7.504 7.516 837,090 +0.03(+0.39%)
Jan 13, 2014 7.499 7.551 7.487 7.487 1,618,960 +0.00(+0.00%)
Jan 10, 2014 7.400 7.516 7.383 7.487 1,675,704 +0.28(+3.93%)
Jan 09, 2014 7.186 7.221 7.181 7.204 973,910 +0.01(+0.16%)
Jan 08, 2014 7.152 7.192 7.129 7.192 752,089 +0.01(+0.08%)
Jan 07, 2014 7.152 7.198 7.117 7.186 1,727,151 +0.16(+2.30%)
Jan 06, 2014 6.990 7.025 6.944 7.025 1,279,229 +0.09(+1.25%)
Jan 03, 2014 6.955 6.973 6.880 6.938 569,430 +0.02(+0.33%)
Jan 02, 2014 6.915 6.926 6.868 6.915 762,041 -0.23(-3.16%)
Dec 31, 2013 7.140 7.140 7.140 7.140 697,736 +0.05(+0.65%)
Dec 30, 2013 7.129 7.140 7.077 7.094 746,735 -0.04(-0.57%)
Dec 27, 2013 7.117 7.192 7.106 7.134 962,126 +0.12(+1.73%)
Dec 26, 2013 6.967 7.013 6.961 7.013 567,273 +0.05(+0.66%)
Dec 24, 2013 6.949 6.996 6.903 6.967 418,521 +0.03(+0.42%)
Dec 23, 2013 6.915 6.978 6.915 6.938 1,066,599 +0.01(+0.17%)
Dec 20, 2013 6.944 7.042 6.834 6.926 1,331,293 -0.20(-2.76%)
Dec 19, 2013 7.100 7.123 7.071 7.123 743,338 +0.06(+0.82%)
Dec 18, 2013 7.071 7.082 6.966 7.065 820,835 +0.12(+1.75%)
Dec 17, 2013 7.025 7.030 6.926 6.944 865,072 +0.12(+1.69%)
Dec 16, 2013 6.857 6.886 6.822 6.828 782,428 +0.01(+0.17%)
Dec 13, 2013 6.851 6.851 6.736 6.816 972,621 -0.05(-0.76%)
Dec 12, 2013 6.903 6.938 6.868 6.868 746,185 -0.05(-0.75%)
Dec 11, 2013 6.996 7.007 6.903 6.921 832,628 -0.09(-1.24%)
Dec 10, 2013 7.053 7.077 6.990 7.007 1,946,144 -0.13(-1.86%)
Dec 09, 2013 7.088 7.175 7.082 7.140 1,053,290 +0.03(+0.41%)
Dec 06, 2013 7.077 7.117 7.025 7.111 1,623,205 +0.03(+0.49%)
Dec 05, 2013 7.111 7.169 7.077 7.077 857,825 +0.03(+0.49%)
Dec 04, 2013 6.932 7.059 6.880 7.042 915,102 +0.08(+1.08%)
Dec 03, 2013 7.030 7.036 6.967 6.967 1,409,054 -0.16(-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.