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

Orange ADR (NY: ORAN )

11.41 -0.07 (-0.61%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 9.757 9.770 9.485 9.530 1,728,376 +0.03(+0.27%)
Aug 30, 2016 9.618 9.625 9.498 9.504 537,741 -0.08(-0.86%)
Aug 29, 2016 9.530 9.587 9.523 9.587 383,328 -0.06(-0.59%)
Aug 26, 2016 9.738 9.821 9.580 9.644 575,791 +0.00(+0.00%)
Aug 25, 2016 9.707 9.751 9.644 9.644 426,517 +0.03(+0.33%)
Aug 24, 2016 9.669 9.692 9.612 9.612 1,011,543 -0.13(-1.36%)
Aug 23, 2016 9.802 9.833 9.738 9.745 728,874 -0.03(-0.26%)
Aug 22, 2016 9.719 9.789 9.707 9.770 598,684 +0.08(+0.78%)
Aug 19, 2016 9.662 9.694 9.612 9.694 448,337 -0.11(-1.16%)
Aug 18, 2016 9.719 9.814 9.719 9.808 441,847 +0.00(+0.00%)
Aug 17, 2016 9.757 9.808 9.669 9.808 1,163,362 +0.02(+0.19%)
Aug 16, 2016 9.808 9.865 9.789 9.789 504,011 -0.11(-1.09%)
Aug 15, 2016 9.915 9.941 9.842 9.896 843,628 -0.03(-0.32%)
Aug 12, 2016 9.960 9.979 9.922 9.928 545,458 +0.01(+0.06%)
Aug 11, 2016 9.922 9.998 9.909 9.922 468,373 +0.16(+1.68%)
Aug 10, 2016 9.821 9.840 9.757 9.757 328,514 +0.02(+0.19%)
Aug 09, 2016 9.745 9.795 9.719 9.738 719,546 +0.10(+1.05%)
Aug 08, 2016 9.656 9.675 9.606 9.637 520,120 -0.06(-0.65%)
Aug 05, 2016 9.713 9.745 9.675 9.700 500,731 +0.06(+0.59%)
Aug 04, 2016 9.599 9.650 9.568 9.644 394,965 +0.03(+0.26%)
Aug 03, 2016 9.549 9.637 9.549 9.618 401,656 -0.01(-0.13%)
Aug 02, 2016 9.637 9.637 9.580 9.631 847,313 -0.04(-0.46%)
Aug 01, 2016 9.700 9.770 9.650 9.675 930,180 -0.04(-0.46%)
Jul 29, 2016 9.631 9.738 9.631 9.719 614,041 +0.07(+0.72%)
Jul 28, 2016 9.644 9.662 9.599 9.650 1,173,906 -0.01(-0.13%)
Jul 27, 2016 9.599 9.675 9.571 9.662 950,210 +0.05(+0.53%)
Jul 26, 2016 9.593 9.656 9.549 9.612 1,104,574 -0.35(-3.55%)
Jul 25, 2016 9.991 9.998 9.922 9.966 353,543 -0.08(-0.76%)
Jul 22, 2016 10.14 10.14 10.02 10.04 561,944 +0.18(+1.79%)
Jul 21, 2016 9.808 9.903 9.789 9.865 648,504 -0.04(-0.45%)
Jul 20, 2016 9.871 9.934 9.859 9.909 732,266 -0.03(-0.32%)
Jul 19, 2016 9.953 9.998 9.903 9.941 920,347 -0.15(-1.50%)
Jul 18, 2016 10.12 10.17 10.09 10.09 661,305 -0.09(-0.93%)
Jul 15, 2016 10.22 10.25 10.15 10.19 1,026,049 -0.06(-0.62%)
Jul 14, 2016 10.24 10.28 10.22 10.25 825,665 +0.17(+1.69%)
Jul 13, 2016 10.07 10.15 10.07 10.08 1,536,966 -0.06(-0.62%)
Jul 12, 2016 10.19 10.23 10.13 10.14 662,439 +0.21(+2.10%)
Jul 11, 2016 9.960 10.00 9.928 9.934 652,072 +0.05(+0.51%)
Jul 08, 2016 9.909 9.738 9.738 9.884 460,613 +0.15(+1.49%)
Jul 07, 2016 9.764 9.808 9.694 9.738 660,126 +0.00(+0.00%)
Jul 06, 2016 9.700 9.751 9.593 9.738 801,619 -0.16(-1.66%)
Jul 05, 2016 10.08 10.09 9.873 9.903 904,809 -0.35(-3.45%)
Jul 01, 2016 10.33 10.26 10.26 10.26 545,732 -0.13(-1.22%)
Jun 30, 2016 10.23 10.39 10.15 10.38 879,973 +0.14(+1.36%)
Jun 29, 2016 10.29 10.29 10.20 10.24 970,927 +0.37(+3.78%)
Jun 28, 2016 9.840 9.915 9.827 9.871 910,236 +0.32(+3.38%)
Jun 27, 2016 9.492 9.587 9.334 9.549 948,228 -0.01(-0.07%)
Jun 24, 2016 9.511 9.832 9.504 9.555 1,980,577 -1.16(-10.80%)
Jun 23, 2016 10.52 10.71 10.42 10.71 1,066,914 +0.62(+6.14%)
Jun 22, 2016 10.24 10.31 10.09 10.09 506,781 -0.23(-2.21%)
Jun 21, 2016 10.31 10.36 10.23 10.32 1,022,880 +0.15(+1.49%)
Jun 20, 2016 10.26 10.28 10.14 10.17 429,117 +0.18(+1.84%)
Jun 17, 2016 9.909 10.03 9.859 9.985 511,785 -0.08(-0.82%)
Jun 16, 2016 9.802 10.07 9.713 10.07 649,190 +0.28(+2.86%)
Jun 15, 2016 9.861 9.898 9.769 9.787 765,775 -0.03(-0.31%)
Jun 14, 2016 9.941 9.978 9.756 9.818 633,915 -0.28(-2.80%)
Jun 13, 2016 10.11 10.22 10.05 10.10 624,435 -0.10(-0.96%)
Jun 10, 2016 10.32 10.33 10.12 10.20 2,488,920 -0.42(-3.99%)
Jun 09, 2016 10.67 10.70 10.58 10.62 690,121 -0.22(-2.04%)
Jun 08, 2016 10.83 10.92 10.82 10.84 685,799 +0.03(+0.28%)
Jun 07, 2016 10.75 10.84 10.74 10.81 1,215,318 +0.14(+1.27%)
Jun 06, 2016 10.64 10.75 10.64 10.68 560,855 -0.06(-0.52%)
Jun 03, 2016 10.73 10.75 10.67 10.73 505,901 +0.10(+0.98%)
Jun 02, 2016 10.64 10.66 10.60 10.63 569,117 -0.06(-0.57%)
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.