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

Orange ADR (NY: ORAN )

11.40 -0.08 (-0.69%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 6, 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 (%)
Dec 31, 2014 10.04 9.975 9.975 9.975 364,513 -0.14(-1.34%)
Dec 30, 2014 10.18 10.21 10.08 10.11 570,984 -0.19(-1.83%)
Dec 29, 2014 10.21 10.34 10.21 10.30 651,552 -0.11(-1.02%)
Dec 26, 2014 10.34 10.41 10.34 10.41 337,207 +0.08(+0.74%)
Dec 24, 2014 10.41 10.33 10.33 10.33 417,604 -0.02(-0.23%)
Dec 23, 2014 10.36 10.42 10.32 10.35 1,080,363 +0.06(+0.63%)
Dec 22, 2014 10.39 10.42 10.28 10.29 1,122,332 +0.04(+0.40%)
Dec 19, 2014 10.20 10.31 10.18 10.25 1,856,500 +0.08(+0.75%)
Dec 18, 2014 10.08 10.20 10.03 10.17 8,481,533 +0.30(+3.05%)
Dec 17, 2014 9.851 9.981 9.769 9.869 3,273,776 -0.04(-0.36%)
Dec 16, 2014 9.857 10.09 9.857 9.905 1,862,226 +0.50(+5.33%)
Dec 15, 2014 9.922 9.946 9.350 9.403 1,507,469 -0.41(-4.15%)
Dec 12, 2014 10.16 10.19 9.810 9.810 3,284,972 -0.27(-2.63%)
Dec 11, 2014 10.14 10.19 10.08 10.08 1,058,908 +0.14(+1.36%)
Dec 10, 2014 10.08 10.11 9.910 9.940 1,591,173 -0.19(-1.92%)
Dec 09, 2014 10.19 10.24 10.06 10.13 802,739 -0.31(-2.99%)
Dec 08, 2014 10.61 10.64 10.45 10.45 2,056,470 -0.10(-0.95%)
Dec 05, 2014 10.54 10.64 10.53 10.55 2,229,022 +0.27(+2.64%)
Dec 04, 2014 10.31 10.36 10.23 10.28 2,134,522 +0.21(+2.11%)
Dec 03, 2014 10.09 10.10 10.00 10.06 1,024,616 -0.11(-1.10%)
Dec 02, 2014 10.13 10.21 10.13 10.18 613,218 -0.05(-0.53%)
Dec 01, 2014 10.26 10.31 10.20 10.23 969,822 +0.06(+0.63%)
Nov 28, 2014 10.16 10.23 10.13 10.17 737,602 +0.30(+3.06%)
Nov 26, 2014 9.916 9.864 9.864 9.864 398,623 -0.10(-1.05%)
Nov 25, 2014 9.951 10.00 9.934 9.968 816,016 +0.00(+0.00%)
Nov 24, 2014 9.928 9.997 9.901 9.968 1,223,674 +0.13(+1.36%)
Nov 21, 2014 9.811 9.871 9.753 9.835 1,338,942 +0.38(+4.00%)
Nov 20, 2014 9.410 9.509 9.410 9.457 575,241 -0.03(-0.37%)
Nov 19, 2014 9.492 9.529 9.399 9.492 1,328,704 +0.02(+0.25%)
Nov 18, 2014 9.439 9.503 9.410 9.469 779,276 +0.17(+1.81%)
Nov 17, 2014 9.306 9.376 9.294 9.300 560,642 +0.04(+0.44%)
Nov 14, 2014 9.097 9.265 9.079 9.259 446,128 +0.03(+0.38%)
Nov 13, 2014 9.329 9.434 9.160 9.224 993,263 -0.02(-0.25%)
Nov 12, 2014 9.172 9.259 9.160 9.248 487,396 -0.14(-1.49%)
Nov 11, 2014 9.346 9.445 9.300 9.387 1,791,182 +0.37(+4.13%)
Nov 10, 2014 8.940 9.015 8.905 9.015 1,075,192 +0.05(+0.52%)
Nov 07, 2014 8.963 8.969 8.870 8.969 869,268 -0.09(-0.96%)
Nov 06, 2014 9.120 9.155 9.004 9.056 892,814 -0.15(-1.64%)
Nov 05, 2014 9.155 9.207 9.120 9.207 500,385 +0.18(+2.00%)
Nov 04, 2014 9.044 9.062 8.928 9.027 683,396 -0.05(-0.51%)
Nov 03, 2014 9.079 9.091 8.986 9.073 573,332 -0.16(-1.76%)
Oct 31, 2014 9.219 9.317 9.195 9.236 1,113,956 +0.19(+2.12%)
Oct 30, 2014 8.864 9.067 8.858 9.044 794,407 +0.10(+1.17%)
Oct 29, 2014 9.073 9.120 8.911 8.940 1,144,200 +0.03(+0.39%)
Oct 28, 2014 8.852 8.916 8.829 8.905 962,240 +0.30(+3.51%)
Oct 27, 2014 8.434 8.608 8.585 8.602 1,326,094 +0.02(+0.20%)
Oct 24, 2014 8.556 8.585 8.489 8.585 1,955,569 +0.20(+2.43%)
Oct 23, 2014 8.335 8.422 8.323 8.382 1,098,461 +0.45(+5.72%)
Oct 22, 2014 8.044 8.079 7.928 7.928 632,088 -0.19(-2.36%)
Oct 21, 2014 8.068 8.126 8.050 8.120 720,086 +0.08(+0.94%)
Oct 20, 2014 7.911 8.050 7.911 8.044 378,654 +0.16(+2.06%)
Oct 17, 2014 7.917 7.934 7.841 7.882 649,366 +0.07(+0.89%)
Oct 16, 2014 7.597 7.864 7.579 7.812 2,463,700 -0.22(-2.75%)
Oct 15, 2014 8.062 8.085 7.859 8.033 1,114,271 -0.11(-1.36%)
Oct 14, 2014 8.167 8.260 8.114 8.143 2,180,629 +0.09(+1.16%)
Oct 13, 2014 7.998 8.103 7.981 8.050 1,376,751 +0.13(+1.69%)
Oct 10, 2014 8.021 8.074 7.899 7.917 1,059,343 -0.08(-1.02%)
Oct 09, 2014 8.167 8.178 7.975 7.998 1,197,545 -0.31(-3.78%)
Oct 08, 2014 8.190 8.312 8.126 8.312 581,751 +0.20(+2.51%)
Oct 07, 2014 8.167 8.219 8.103 8.108 855,381 -0.20(-2.38%)
Oct 06, 2014 8.318 8.335 8.236 8.306 524,989 +0.02(+0.28%)
Oct 03, 2014 8.219 8.283 8.213 8.283 548,676 +0.02(+0.28%)
Oct 02, 2014 8.376 8.376 8.190 8.260 799,625 -0.09(-1.11%)
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.