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

Orange ADR (NY: ORAN )

11.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2017 10.56 10.58 10.43 10.53 499,249 -0.03(-0.31%)
Jun 29, 2017 10.58 10.60 10.47 10.56 397,971 -0.12(-1.11%)
Jun 28, 2017 10.65 10.70 10.61 10.68 389,713 +0.09(+0.87%)
Jun 27, 2017 10.58 10.65 10.56 10.59 300,978 +0.00(+0.00%)
Jun 26, 2017 10.67 10.68 10.58 10.59 306,879 +0.01(+0.12%)
Jun 23, 2017 10.57 10.64 10.54 10.58 461,784 +0.03(+0.25%)
Jun 22, 2017 10.59 10.59 10.51 10.55 331,963 -0.06(-0.56%)
Jun 21, 2017 10.60 10.67 10.60 10.61 427,792 +0.03(+0.25%)
Jun 20, 2017 10.68 10.68 10.56 10.58 365,236 -0.11(-0.99%)
Jun 19, 2017 10.76 10.78 10.67 10.69 389,926 -0.20(-1.82%)
Jun 16, 2017 10.77 10.89 10.76 10.89 528,363 +0.14(+1.29%)
Jun 15, 2017 10.71 10.78 10.67 10.75 587,497 -0.24(-2.22%)
Jun 14, 2017 11.07 11.10 10.92 10.99 847,254 +0.00(+0.00%)
Jun 13, 2017 10.96 11.00 10.92 10.99 1,047,397 -0.10(-0.89%)
Jun 12, 2017 11.05 11.10 11.02 11.09 465,284 +0.18(+1.63%)
Jun 09, 2017 10.99 11.01 10.86 10.91 379,507 -0.06(-0.54%)
Jun 08, 2017 11.02 11.03 10.91 10.97 776,546 -0.10(-0.89%)
Jun 07, 2017 11.16 11.20 11.03 11.07 569,012 +0.02(+0.18%)
Jun 06, 2017 11.10 11.14 11.04 11.05 871,804 -0.12(-1.09%)
Jun 05, 2017 11.14 11.17 11.11 11.17 1,031,694 -0.10(-0.91%)
Jun 02, 2017 11.19 11.28 11.15 11.28 413,962 +0.10(+0.92%)
Jun 01, 2017 11.21 11.23 11.13 11.17 938,724 -0.08(-0.74%)
May 31, 2017 11.28 11.32 11.23 11.26 424,175 +0.06(+0.57%)
May 30, 2017 11.16 11.23 11.16 11.19 1,259,353 -0.04(-0.34%)
May 26, 2017 11.26 11.27 11.21 11.23 405,325 -0.04(-0.40%)
May 25, 2017 11.27 11.30 11.24 11.28 470,909 -0.01(-0.11%)
May 24, 2017 11.21 11.29 11.19 11.29 446,070 +0.12(+1.09%)
May 23, 2017 11.30 11.30 11.14 11.17 555,735 -0.02(-0.17%)
May 22, 2017 11.18 11.24 11.14 11.19 507,861 +0.22(+1.99%)
May 19, 2017 10.91 10.98 10.90 10.97 393,389 +0.14(+1.30%)
May 18, 2017 10.77 10.86 10.75 10.83 511,406 +0.03(+0.30%)
May 17, 2017 10.81 10.91 10.79 10.80 494,665 -0.15(-1.41%)
May 16, 2017 10.98 10.99 10.92 10.95 1,063,196 +0.19(+1.79%)
May 15, 2017 10.71 10.76 10.69 10.76 447,302 +0.04(+0.42%)
May 12, 2017 10.63 10.76 10.62 10.71 526,945 +0.39(+3.73%)
May 11, 2017 10.39 10.40 10.33 10.33 381,119 -0.09(-0.86%)
May 10, 2017 10.41 10.43 10.38 10.42 520,038 -0.04(-0.43%)
May 09, 2017 10.47 10.53 10.44 10.46 381,233 -0.04(-0.37%)
May 08, 2017 10.52 10.56 10.50 10.50 516,332 -0.09(-0.85%)
May 05, 2017 10.51 10.59 10.50 10.59 873,834 +0.29(+2.80%)
May 04, 2017 10.17 10.32 10.14 10.30 788,857 +0.26(+2.56%)
May 03, 2017 10.10 10.10 10.04 10.04 406,979 -0.02(-0.19%)
May 02, 2017 10.02 10.08 9.999 10.06 299,477 +0.07(+0.71%)
May 01, 2017 9.999 10.10 9.987 9.993 393,691 +0.04(+0.45%)
Apr 28, 2017 9.903 9.948 9.897 9.948 647,598 -0.18(-1.77%)
Apr 27, 2017 10.14 10.15 10.06 10.13 513,962 -0.13(-1.25%)
Apr 26, 2017 10.33 10.34 10.24 10.26 519,921 -0.01(-0.12%)
Apr 25, 2017 10.25 10.32 10.24 10.27 450,387 -0.02(-0.19%)
Apr 24, 2017 10.24 10.29 10.22 10.29 1,020,486 +0.64(+6.58%)
Apr 21, 2017 9.595 9.659 9.595 9.653 1,126,189 -0.05(-0.53%)
Apr 20, 2017 9.666 9.762 9.659 9.704 705,589 +0.03(+0.33%)
Apr 19, 2017 9.640 9.698 9.627 9.672 969,146 +0.04(+0.40%)
Apr 18, 2017 9.627 9.653 9.589 9.634 2,211,034 -0.12(-1.25%)
Apr 17, 2017 9.659 9.755 9.653 9.755 561,235 +0.12(+1.20%)
Apr 13, 2017 9.698 9.698 9.634 9.640 649,418 -0.17(-1.77%)
Apr 12, 2017 9.775 9.832 9.755 9.813 512,113 +0.03(+0.26%)
Apr 11, 2017 9.749 9.820 9.711 9.788 440,367 +0.07(+0.73%)
Apr 10, 2017 9.730 9.762 9.711 9.717 821,856 +0.01(+0.07%)
Apr 07, 2017 9.717 9.755 9.698 9.711 458,877 -0.10(-1.05%)
Apr 06, 2017 9.807 9.839 9.788 9.813 724,954 -0.01(-0.13%)
Apr 05, 2017 9.845 9.852 9.800 9.826 622,307 -0.10(-0.97%)
Apr 04, 2017 9.903 9.929 9.871 9.922 437,461 -0.05(-0.51%)
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.