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

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2015 10.46 10.52 10.31 10.35 1,377,684 -0.37(-3.46%)
Jan 29, 2015 10.65 10.76 10.62 10.73 2,482,828 +0.37(+3.58%)
Jan 28, 2015 10.61 10.66 10.35 10.35 1,308,206 -0.22(-2.12%)
Jan 27, 2015 10.56 10.59 10.49 10.58 1,862,214 +0.11(+1.07%)
Jan 26, 2015 10.39 10.52 10.36 10.47 1,958,016 +0.28(+2.78%)
Jan 23, 2015 10.23 10.33 10.18 10.18 1,568,491 -0.08(-0.80%)
Jan 22, 2015 10.17 10.31 10.14 10.27 1,961,483 +0.10(+0.98%)
Jan 21, 2015 9.990 10.18 9.937 10.17 2,605,186 +0.07(+0.70%)
Jan 20, 2015 10.03 10.14 10.00 10.10 1,225,526 +0.02(+0.18%)
Jan 16, 2015 9.937 10.08 9.901 10.08 1,062,235 +0.14(+1.42%)
Jan 15, 2015 9.990 9.990 9.837 9.937 1,050,724 -0.05(-0.53%)
Jan 14, 2015 9.996 10.05 9.933 9.990 1,222,925 +0.03(+0.30%)
Jan 13, 2015 10.07 10.19 9.931 9.960 1,921,793 +0.03(+0.30%)
Jan 12, 2015 9.884 9.996 9.837 9.931 2,000,573 +0.25(+2.55%)
Jan 09, 2015 9.801 9.813 9.645 9.683 1,775,612 -0.09(-0.96%)
Jan 08, 2015 9.678 9.860 9.666 9.778 2,221,402 +0.27(+2.85%)
Jan 07, 2015 9.471 9.530 9.383 9.507 1,663,302 +0.19(+2.02%)
Jan 06, 2015 9.442 9.495 9.304 9.318 2,050,874 -0.17(-1.80%)
Jan 05, 2015 9.607 9.619 9.424 9.489 1,218,084 -0.45(-4.56%)
Jan 02, 2015 9.960 10.00 9.854 9.943 683,793 -0.02(-0.24%)
Dec 31, 2014 10.03 9.966 9.966 9.966 364,844 -0.14(-1.34%)
Dec 30, 2014 10.17 10.20 10.07 10.10 571,503 -0.19(-1.83%)
Dec 29, 2014 10.20 10.33 10.20 10.29 652,144 -0.11(-1.02%)
Dec 26, 2014 10.33 10.40 10.33 10.40 337,514 +0.08(+0.74%)
Dec 24, 2014 10.40 10.32 10.32 10.32 417,983 -0.02(-0.23%)
Dec 23, 2014 10.35 10.41 10.31 10.34 1,081,345 +0.06(+0.63%)
Dec 22, 2014 10.38 10.41 10.27 10.28 1,123,352 +0.04(+0.40%)
Dec 19, 2014 10.19 10.30 10.17 10.24 1,858,187 +0.08(+0.75%)
Dec 18, 2014 10.07 10.19 10.02 10.16 8,489,242 +0.30(+3.05%)
Dec 17, 2014 9.842 9.972 9.760 9.860 3,276,751 -0.04(-0.36%)
Dec 16, 2014 9.848 10.08 9.848 9.896 1,863,918 +0.50(+5.33%)
Dec 15, 2014 9.913 9.937 9.342 9.395 1,508,839 -0.41(-4.15%)
Dec 12, 2014 10.15 10.18 9.801 9.801 3,287,958 -0.27(-2.63%)
Dec 11, 2014 10.13 10.18 10.07 10.07 1,059,870 +0.14(+1.36%)
Dec 10, 2014 10.07 10.10 9.901 9.931 1,592,620 -0.19(-1.92%)
Dec 09, 2014 10.18 10.23 10.05 10.13 803,469 -0.31(-2.99%)
Dec 08, 2014 10.60 10.63 10.44 10.44 2,058,339 -0.10(-0.95%)
Dec 05, 2014 10.53 10.63 10.52 10.54 2,231,048 +0.27(+2.64%)
Dec 04, 2014 10.30 10.35 10.22 10.27 2,136,462 +0.21(+2.11%)
Dec 03, 2014 10.08 10.09 9.996 10.05 1,025,547 -0.11(-1.10%)
Dec 02, 2014 10.13 10.20 10.13 10.17 613,775 -0.04(-0.42%)
Dec 01, 2014 10.24 10.29 10.17 10.21 971,773 +0.06(+0.63%)
Nov 28, 2014 10.14 10.21 10.11 10.15 739,086 +0.30(+3.06%)
Nov 26, 2014 9.896 9.844 9.844 9.844 399,425 -0.10(-1.05%)
Nov 25, 2014 9.931 9.980 9.914 9.948 817,657 +0.00(+0.00%)
Nov 24, 2014 9.908 9.977 9.881 9.948 1,226,136 +0.13(+1.36%)
Nov 21, 2014 9.792 9.851 9.734 9.815 1,341,636 +0.38(+4.00%)
Nov 20, 2014 9.392 9.490 9.392 9.438 576,399 -0.03(-0.37%)
Nov 19, 2014 9.473 9.509 9.380 9.473 1,331,377 +0.02(+0.25%)
Nov 18, 2014 9.421 9.484 9.392 9.450 780,844 +0.17(+1.81%)
Nov 17, 2014 9.287 9.357 9.276 9.281 561,770 +0.04(+0.44%)
Nov 14, 2014 9.078 9.247 9.061 9.241 447,026 +0.03(+0.38%)
Nov 13, 2014 9.310 9.415 9.142 9.206 995,261 -0.02(-0.25%)
Nov 12, 2014 9.154 9.241 9.142 9.229 488,377 -0.14(-1.49%)
Nov 11, 2014 9.328 9.426 9.281 9.368 1,794,786 +0.37(+4.13%)
Nov 10, 2014 8.922 8.997 8.887 8.997 1,077,355 +0.05(+0.52%)
Nov 07, 2014 8.945 8.951 8.852 8.951 871,017 -0.09(-0.96%)
Nov 06, 2014 9.101 9.136 8.985 9.038 894,610 -0.15(-1.64%)
Nov 05, 2014 9.136 9.189 9.101 9.189 501,392 +0.18(+2.00%)
Nov 04, 2014 9.026 9.043 8.910 9.009 684,771 -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.