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

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 9.346 9.352 9.288 9.334 879,411 -0.02(-0.19%)
May 29, 2014 9.340 9.386 9.317 9.352 1,468,941 +0.23(+2.49%)
May 28, 2014 9.206 9.235 9.125 9.125 1,120,686 +0.00(+0.04%)
May 27, 2014 9.232 9.240 9.093 9.121 1,104,731 -0.01(-0.12%)
May 23, 2014 9.132 9.132 9.132 9.132 824,147 -0.18(-1.95%)
May 22, 2014 9.249 9.343 9.199 9.313 547,170 +0.07(+0.76%)
May 21, 2014 9.210 9.243 9.154 9.243 885,004 -0.27(-2.81%)
May 20, 2014 9.549 9.561 9.466 9.510 617,613 -0.04(-0.47%)
May 19, 2014 9.494 9.594 9.471 9.555 749,284 +0.09(+0.94%)
May 16, 2014 9.416 9.466 9.399 9.466 1,134,513 +0.07(+0.77%)
May 15, 2014 9.382 9.398 9.226 9.394 1,030,186 +0.09(+0.96%)
May 14, 2014 9.299 9.399 9.293 9.304 714,858 +0.02(+0.24%)
May 13, 2014 9.321 9.338 9.254 9.282 837,969 -0.04(-0.48%)
May 12, 2014 9.277 9.327 9.226 9.327 821,254 +0.07(+0.72%)
May 09, 2014 9.221 9.288 9.149 9.260 1,465,729 -0.06(-0.66%)
May 08, 2014 9.332 9.388 9.310 9.321 841,875 +0.04(+0.48%)
May 07, 2014 9.277 9.327 9.232 9.277 1,049,135 +0.01(+0.06%)
May 06, 2014 9.277 9.343 9.215 9.271 727,234 -0.01(-0.12%)
May 05, 2014 9.126 9.327 9.115 9.282 1,304,373 +0.19(+2.08%)
May 02, 2014 9.143 9.199 9.048 9.093 1,565,606 +0.08(+0.86%)
May 01, 2014 8.993 9.015 8.926 9.015 840,972 +0.05(+0.56%)
Apr 30, 2014 8.898 8.998 8.881 8.965 1,984,226 +0.39(+4.55%)
Apr 29, 2014 8.625 8.672 8.553 8.575 3,662,607 +0.24(+2.94%)
Apr 28, 2014 8.274 8.363 8.246 8.330 1,008,597 +0.01(+0.07%)
Apr 25, 2014 8.369 8.380 8.269 8.324 538,118 -0.11(-1.32%)
Apr 24, 2014 8.447 8.458 8.368 8.436 415,831 +0.00(+0.00%)
Apr 23, 2014 8.441 8.452 8.391 8.436 549,765 -0.07(-0.79%)
Apr 22, 2014 8.519 8.569 8.475 8.503 943,589 +0.10(+1.19%)
Apr 21, 2014 8.386 8.425 8.353 8.402 498,761 +0.00(+0.00%)
Apr 17, 2014 8.352 8.402 8.402 8.402 779,609 +0.09(+1.07%)
Apr 16, 2014 8.213 8.336 8.180 8.313 632,444 +0.09(+1.08%)
Apr 15, 2014 8.252 8.297 8.124 8.224 615,253 -0.09(-1.07%)
Apr 14, 2014 8.252 8.324 8.224 8.313 510,170 +0.07(+0.88%)
Apr 11, 2014 8.213 8.313 8.196 8.241 779,925 -0.02(-0.27%)
Apr 10, 2014 8.391 8.419 8.246 8.263 1,435,978 -0.11(-1.26%)
Apr 09, 2014 8.324 8.380 8.249 8.369 1,453,555 +0.19(+2.31%)
Apr 08, 2014 8.079 8.196 8.079 8.180 850,826 +0.06(+0.75%)
Apr 07, 2014 8.169 8.180 8.074 8.118 637,153 -0.04(-0.48%)
Apr 04, 2014 8.213 8.230 8.152 8.157 419,176 -0.07(-0.88%)
Apr 03, 2014 8.285 8.302 8.185 8.230 540,796 +0.02(+0.20%)
Apr 02, 2014 8.191 8.246 8.180 8.213 807,774 -0.03(-0.41%)
Apr 01, 2014 8.280 8.297 8.191 8.246 1,187,107 +0.07(+0.82%)
Mar 31, 2014 8.185 8.241 8.163 8.180 750,048 +0.07(+0.82%)
Mar 28, 2014 8.096 8.181 8.096 8.113 1,067,847 +0.18(+2.25%)
Mar 27, 2014 7.929 7.962 7.890 7.935 847,302 +0.10(+1.28%)
Mar 26, 2014 7.912 7.912 7.812 7.834 1,122,777 -0.08(-0.99%)
Mar 25, 2014 7.795 7.918 7.784 7.912 1,042,016 +0.14(+1.79%)
Mar 24, 2014 7.751 7.773 7.638 7.773 1,055,006 +0.00(+0.00%)
Mar 21, 2014 7.846 7.907 7.762 7.773 868,413 +0.01(+0.07%)
Mar 20, 2014 7.623 7.834 7.601 7.768 859,267 +0.01(+0.14%)
Mar 19, 2014 7.857 7.873 7.684 7.756 780,009 -0.12(-1.49%)
Mar 18, 2014 7.912 7.962 7.851 7.873 557,974 +0.04(+0.57%)
Mar 17, 2014 7.795 7.868 7.768 7.829 756,407 +0.07(+0.93%)
Mar 14, 2014 7.612 7.818 7.601 7.756 1,295,817 -0.14(-1.83%)
Mar 13, 2014 8.146 8.157 7.873 7.901 1,153,094 -0.25(-3.01%)
Mar 12, 2014 8.074 8.157 8.063 8.146 1,293,826 +0.04(+0.48%)
Mar 11, 2014 8.118 8.191 7.929 8.107 2,739,188 -0.09(-1.15%)
Mar 10, 2014 8.124 8.230 8.074 8.202 3,749,910 +0.31(+3.88%)
Mar 07, 2014 7.996 8.001 7.857 7.896 4,297,690 +0.17(+2.16%)
Mar 06, 2014 7.673 7.857 7.645 7.729 5,921,925 +0.73(+10.42%)
Mar 05, 2014 7.055 7.072 6.960 6.999 564,190 +0.06(+0.88%)
Mar 04, 2014 6.910 6.944 6.893 6.938 1,090,896 +0.16(+2.38%)
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.