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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 11.03 11.14 11.02 11.07 747,202 +0.06(+0.57%)
Oct 29, 2015 11.01 11.03 10.95 11.01 406,703 +0.07(+0.63%)
Oct 28, 2015 10.94 11.05 10.82 10.94 478,724 +0.03(+0.23%)
Oct 27, 2015 10.94 10.96 10.84 10.91 1,236,893 -0.21(-1.87%)
Oct 26, 2015 11.16 11.19 11.10 11.12 656,318 +0.03(+0.23%)
Oct 23, 2015 11.13 11.15 11.01 11.10 975,240 +0.27(+2.51%)
Oct 22, 2015 10.84 10.95 10.81 10.82 2,589,401 +0.62(+6.06%)
Oct 21, 2015 10.25 10.33 10.21 10.21 329,166 +0.03(+0.25%)
Oct 20, 2015 10.19 10.25 10.17 10.18 535,016 +0.07(+0.69%)
Oct 19, 2015 10.17 10.21 10.10 10.11 633,697 -0.02(-0.19%)
Oct 16, 2015 9.998 10.13 9.991 10.13 375,142 +0.04(+0.38%)
Oct 15, 2015 9.916 10.09 9.916 10.09 416,920 +0.23(+2.37%)
Oct 14, 2015 9.884 9.941 9.796 9.859 282,064 -0.01(-0.06%)
Oct 13, 2015 9.840 9.957 9.834 9.865 344,094 -0.06(-0.64%)
Oct 12, 2015 9.909 9.979 9.878 9.928 640,702 -0.04(-0.38%)
Oct 09, 2015 10.02 10.04 9.935 9.966 823,939 +0.17(+1.74%)
Oct 08, 2015 9.670 9.796 9.638 9.796 410,429 +0.06(+0.58%)
Oct 07, 2015 9.771 9.849 9.676 9.739 857,999 -0.06(-0.58%)
Oct 06, 2015 9.739 9.840 9.733 9.796 621,096 +0.15(+1.50%)
Oct 05, 2015 9.550 9.651 9.518 9.651 848,094 +0.18(+1.86%)
Oct 02, 2015 9.108 9.474 9.089 9.474 618,851 +0.15(+1.62%)
Oct 01, 2015 9.297 9.342 9.222 9.323 654,494 -0.21(-2.25%)
Sep 30, 2015 9.537 9.550 9.392 9.537 596,388 +0.06(+0.60%)
Sep 29, 2015 9.562 9.562 9.449 9.480 1,088,813 -0.16(-1.64%)
Sep 28, 2015 9.714 9.720 9.581 9.638 974,079 -0.27(-2.74%)
Sep 25, 2015 9.922 9.972 9.831 9.909 270,500 +0.30(+3.08%)
Sep 24, 2015 9.569 9.689 9.512 9.613 423,474 +0.03(+0.26%)
Sep 23, 2015 9.651 9.707 9.572 9.588 234,972 -0.03(-0.26%)
Sep 22, 2015 9.657 9.670 9.531 9.613 403,992 -0.35(-3.54%)
Sep 21, 2015 9.966 10.02 9.890 9.966 545,220 +0.08(+0.77%)
Sep 18, 2015 10.03 10.07 9.890 9.890 567,702 -0.40(-3.86%)
Sep 17, 2015 10.10 10.36 10.10 10.29 417,440 +0.22(+2.19%)
Sep 16, 2015 10.09 10.12 10.06 10.07 487,783 +0.25(+2.50%)
Sep 15, 2015 9.827 9.878 9.779 9.821 269,750 -0.01(-0.13%)
Sep 14, 2015 9.859 9.865 9.771 9.834 371,830 -0.01(-0.06%)
Sep 11, 2015 9.771 9.890 9.771 9.840 344,331 -0.30(-2.99%)
Sep 10, 2015 10.11 10.16 10.05 10.14 721,061 +0.16(+1.64%)
Sep 09, 2015 10.21 10.23 9.972 9.979 389,405 -0.11(-1.12%)
Sep 08, 2015 10.09 10.15 10.01 10.09 1,189,739 +0.40(+4.17%)
Sep 04, 2015 9.670 9.689 9.689 9.689 509,224 -0.03(-0.32%)
Sep 03, 2015 9.796 9.856 9.691 9.720 420,205 -0.06(-0.64%)
Sep 02, 2015 9.739 9.783 9.638 9.783 705,765 +0.15(+1.51%)
Sep 01, 2015 9.682 9.695 9.550 9.638 3,107,626 -0.28(-2.86%)
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%)
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.