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 (%)
Nov 30, 2016 9.685 9.685 9.525 9.532 493,700 -0.05(-0.53%)
Nov 29, 2016 9.556 9.622 9.536 9.582 656,511 +0.12(+1.25%)
Nov 28, 2016 9.517 9.523 9.411 9.464 610,861 -0.09(-0.96%)
Nov 25, 2016 9.576 9.576 9.521 9.556 224,283 +0.07(+0.69%)
Nov 23, 2016 9.490 9.490 9.490 0 -0.16(-1.64%)
Nov 22, 2016 9.661 9.668 9.596 9.648 530,769 +0.07(+0.76%)
Nov 21, 2016 9.497 9.582 9.497 9.576 1,037,996 +0.09(+0.97%)
Nov 18, 2016 9.517 9.532 9.473 9.484 1,520,683 -0.13(-1.37%)
Nov 17, 2016 9.615 9.668 9.563 9.615 703,289 +0.12(+1.32%)
Nov 16, 2016 9.490 9.536 9.457 9.490 622,301 -0.14(-1.43%)
Nov 15, 2016 9.609 9.635 9.569 9.628 524,481 +0.15(+1.60%)
Nov 14, 2016 9.530 9.530 9.425 9.477 758,475 -0.16(-1.64%)
Nov 11, 2016 9.714 9.727 9.602 9.635 368,130 -0.12(-1.28%)
Nov 10, 2016 9.806 9.852 9.655 9.760 745,308 -0.29(-2.88%)
Nov 09, 2016 9.938 10.10 9.931 10.05 589,762 -0.10(-0.97%)
Nov 08, 2016 10.10 10.15 10.06 10.15 623,546 +0.01(+0.07%)
Nov 07, 2016 10.10 10.14 10.04 10.14 534,927 +0.11(+1.05%)
Nov 04, 2016 10.07 10.09 9.990 10.04 565,504 -0.14(-1.36%)
Nov 03, 2016 10.21 10.27 10.15 10.17 465,991 -0.07(-0.71%)
Nov 02, 2016 10.29 10.30 10.23 10.25 834,599 +0.01(+0.06%)
Nov 01, 2016 10.31 10.32 10.19 10.24 616,645 -0.09(-0.83%)
Oct 31, 2016 10.31 10.33 10.24 10.33 439,215 -0.07(-0.70%)
Oct 28, 2016 10.36 10.42 10.35 10.40 502,031 -0.03(-0.25%)
Oct 27, 2016 10.40 10.46 10.38 10.42 489,146 -0.06(-0.56%)
Oct 26, 2016 10.50 10.56 10.45 10.48 655,253 -0.03(-0.25%)
Oct 25, 2016 10.50 10.54 10.44 10.51 878,492 +0.49(+4.92%)
Oct 24, 2016 10.10 10.10 9.997 10.02 431,123 +0.00(+0.00%)
Oct 21, 2016 9.964 10.04 9.944 10.02 675,328 -0.01(-0.13%)
Oct 20, 2016 9.997 10.06 9.977 10.03 636,034 -0.04(-0.39%)
Oct 19, 2016 10.08 10.10 10.04 10.07 566,120 -0.11(-1.03%)
Oct 18, 2016 10.18 10.21 10.14 10.17 552,714 +0.11(+1.11%)
Oct 17, 2016 10.11 10.12 10.03 10.06 555,235 +0.06(+0.59%)
Oct 14, 2016 10.04 10.11 9.990 10.00 406,389 +0.05(+0.53%)
Oct 13, 2016 9.826 9.970 9.793 9.951 490,194 +0.01(+0.07%)
Oct 12, 2016 9.951 9.984 9.891 9.944 493,568 -0.09(-0.85%)
Oct 11, 2016 10.07 10.08 10.01 10.03 613,424 -0.08(-0.78%)
Oct 10, 2016 10.10 10.13 10.08 10.11 273,135 +0.14(+1.38%)
Oct 07, 2016 10.03 10.03 9.911 9.970 379,449 -0.05(-0.52%)
Oct 06, 2016 9.997 10.04 9.951 10.02 383,999 -0.14(-1.42%)
Oct 05, 2016 10.17 10.21 10.15 10.17 387,910 -0.08(-0.77%)
Oct 04, 2016 10.27 10.33 10.19 10.25 559,895 +0.10(+0.97%)
Oct 03, 2016 10.13 10.16 10.10 10.15 517,563 -0.10(-0.96%)
Sep 30, 2016 10.17 10.29 10.15 10.25 628,494 +0.08(+0.78%)
Sep 29, 2016 10.35 10.38 10.13 10.17 454,728 -0.16(-1.53%)
Sep 28, 2016 10.29 10.33 10.22 10.33 924,115 +0.18(+1.82%)
Sep 27, 2016 10.11 10.19 10.07 10.14 590,968 +0.16(+1.65%)
Sep 26, 2016 9.990 10.03 9.944 9.977 504,231 -0.11(-1.11%)
Sep 23, 2016 10.08 10.13 10.08 10.09 324,918 -0.03(-0.26%)
Sep 22, 2016 10.14 10.19 10.09 10.12 422,968 +0.07(+0.65%)
Sep 21, 2016 9.984 10.05 9.905 10.05 681,302 +0.20(+2.00%)
Sep 20, 2016 9.898 9.905 9.839 9.852 512,577 +0.03(+0.33%)
Sep 19, 2016 9.872 9.888 9.793 9.819 587,900 +0.04(+0.40%)
Sep 16, 2016 9.661 9.924 9.615 9.780 1,495,247 +0.11(+1.16%)
Sep 15, 2016 9.714 9.721 9.648 9.668 912,246 +0.01(+0.07%)
Sep 14, 2016 9.668 9.727 9.628 9.661 437,331 -0.05(-0.47%)
Sep 13, 2016 9.813 9.845 9.688 9.707 620,263 -0.28(-2.77%)
Sep 12, 2016 9.865 9.984 9.829 9.984 334,523 +0.05(+0.46%)
Sep 09, 2016 10.04 10.06 9.924 9.938 423,193 -0.22(-2.14%)
Sep 08, 2016 10.14 10.17 10.11 10.15 648,823 +0.09(+0.92%)
Sep 07, 2016 10.01 10.08 10.00 10.06 594,915 -0.02(-0.20%)
Sep 06, 2016 10.03 10.08 10.00 10.08 384,259 +0.02(+0.20%)
Sep 02, 2016 10.05 10.06 10.06 10.06 770,131 +0.17(+1.73%)
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.