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

Orange ADR (NY: ORAN )

10.14 -0.14 (-1.36%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 13, 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 (%)
Jan 31, 2014 6.821 6.921 6.799 6.882 601,312 -0.06(-0.88%)
Jan 30, 2014 6.915 6.959 6.821 6.943 1,578,457 +0.13(+1.88%)
Jan 29, 2014 6.799 6.865 6.782 6.815 524,137 -0.03(-0.49%)
Jan 28, 2014 6.782 6.893 6.771 6.849 649,009 -0.03(-0.48%)
Jan 27, 2014 6.926 6.971 6.865 6.882 599,076 -0.04(-0.56%)
Jan 24, 2014 7.060 7.071 6.921 6.921 1,075,368 -0.24(-3.41%)
Jan 23, 2014 7.199 7.204 7.110 7.166 1,010,268 +0.07(+1.02%)
Jan 22, 2014 7.093 7.107 7.032 7.093 1,121,949 -0.06(-0.85%)
Jan 21, 2014 7.216 7.216 7.113 7.154 1,100,657 -0.12(-1.68%)
Jan 17, 2014 7.238 7.277 7.277 7.277 3,062,614 -0.01(-0.15%)
Jan 16, 2014 7.310 7.320 7.251 7.288 613,559 -0.01(-0.15%)
Jan 15, 2014 7.227 7.312 7.193 7.299 764,784 +0.07(+1.00%)
Jan 14, 2014 7.232 7.260 7.216 7.227 870,606 +0.03(+0.39%)
Jan 13, 2014 7.210 7.260 7.199 7.199 1,683,781 +0.00(+0.00%)
Jan 10, 2014 7.115 7.227 7.099 7.199 1,742,797 +0.27(+3.93%)
Jan 09, 2014 6.910 6.943 6.904 6.926 1,012,904 +0.01(+0.16%)
Jan 08, 2014 6.876 6.915 6.854 6.915 782,201 +0.01(+0.08%)
Jan 07, 2014 6.876 6.921 6.843 6.910 1,796,303 +0.16(+2.30%)
Jan 06, 2014 6.721 6.754 6.676 6.754 1,330,448 +0.08(+1.25%)
Jan 03, 2014 6.687 6.704 6.615 6.671 592,229 +0.02(+0.33%)
Jan 02, 2014 6.649 6.660 6.604 6.649 792,552 -0.22(-3.16%)
Dec 31, 2013 6.865 6.865 6.865 6.865 725,673 +0.04(+0.65%)
Dec 30, 2013 6.854 6.865 6.804 6.821 776,633 -0.04(-0.57%)
Dec 27, 2013 6.843 6.915 6.832 6.860 1,000,648 +0.12(+1.73%)
Dec 26, 2013 6.699 6.743 6.693 6.743 589,986 +0.04(+0.66%)
Dec 24, 2013 6.682 6.726 6.637 6.699 435,277 +0.03(+0.42%)
Dec 23, 2013 6.649 6.710 6.649 6.671 1,109,304 +0.01(+0.17%)
Dec 20, 2013 6.676 6.771 6.571 6.660 1,384,596 -0.19(-2.76%)
Dec 19, 2013 6.826 6.849 6.798 6.849 773,100 +0.06(+0.82%)
Dec 18, 2013 6.799 6.810 6.698 6.793 853,700 +0.12(+1.75%)
Dec 17, 2013 6.754 6.760 6.660 6.676 899,708 +0.11(+1.69%)
Dec 16, 2013 6.593 6.621 6.560 6.565 813,755 +0.01(+0.17%)
Dec 13, 2013 6.587 6.587 6.476 6.554 1,011,563 -0.05(-0.76%)
Dec 12, 2013 6.637 6.671 6.604 6.604 776,061 -0.05(-0.75%)
Dec 11, 2013 6.726 6.737 6.637 6.654 865,965 -0.08(-1.24%)
Dec 10, 2013 6.782 6.804 6.721 6.737 2,024,065 -0.13(-1.86%)
Dec 09, 2013 6.815 6.899 6.810 6.865 1,095,462 +0.03(+0.41%)
Dec 06, 2013 6.804 6.843 6.754 6.838 1,688,195 +0.03(+0.49%)
Dec 05, 2013 6.838 6.893 6.804 6.804 892,171 +0.03(+0.49%)
Dec 04, 2013 6.665 6.788 6.615 6.771 951,741 +0.07(+1.08%)
Dec 03, 2013 6.760 6.765 6.699 6.699 1,465,471 -0.15(-2.25%)
Dec 02, 2013 6.917 6.976 6.853 6.853 751,143 -0.13(-1.85%)
Nov 29, 2013 7.003 7.019 6.966 6.982 524,287 +0.06(+0.93%)
Nov 27, 2013 6.928 6.966 6.896 6.917 826,400 +0.02(+0.31%)
Nov 26, 2013 6.885 6.939 6.858 6.896 552,111 +0.01(+0.08%)
Nov 25, 2013 6.912 6.928 6.863 6.890 698,497 -0.03(-0.39%)
Nov 22, 2013 6.901 6.928 6.885 6.917 540,049 +0.11(+1.58%)
Nov 21, 2013 6.783 6.815 6.772 6.810 803,748 +0.02(+0.32%)
Nov 20, 2013 6.928 6.939 6.782 6.788 807,299 -0.18(-2.62%)
Nov 19, 2013 7.009 7.025 6.955 6.971 883,563 -0.03(-0.38%)
Nov 18, 2013 7.057 7.089 6.998 6.998 692,990 -0.02(-0.23%)
Nov 15, 2013 7.030 7.057 6.960 7.014 705,562 +0.06(+0.85%)
Nov 14, 2013 6.982 6.992 6.917 6.955 725,000 -0.01(-0.08%)
Nov 12, 2013 6.960 7.014 6.939 6.960 1,112,137 -0.06(-0.92%)
Nov 11, 2013 6.992 7.035 6.971 7.025 628,320 +0.04(+0.62%)
Nov 08, 2013 6.917 6.982 6.879 6.982 988,260 +0.09(+1.33%)
Nov 07, 2013 6.987 6.998 6.890 6.890 1,086,533 -0.19(-2.66%)
Nov 06, 2013 7.041 7.078 7.025 7.078 879,311 +0.05(+0.69%)
Nov 05, 2013 6.971 7.030 6.917 7.030 2,007,746 -0.32(-4.32%)
Nov 04, 2013 7.347 7.380 7.315 7.347 551,721 +0.01(+0.15%)
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.