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

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 10.13 10.20 10.11 10.14 739,440 +0.30(+3.06%)
Nov 26, 2014 9.891 9.839 9.839 9.839 399,617 -0.10(-1.05%)
Nov 25, 2014 9.926 9.976 9.909 9.944 818,049 +0.00(+0.00%)
Nov 24, 2014 9.903 9.973 9.876 9.944 1,226,723 +0.13(+1.36%)
Nov 21, 2014 9.787 9.847 9.729 9.810 1,342,279 +0.38(+4.00%)
Nov 20, 2014 9.387 9.486 9.387 9.433 576,675 -0.03(-0.37%)
Nov 19, 2014 9.468 9.505 9.376 9.468 1,332,015 +0.02(+0.25%)
Nov 18, 2014 9.416 9.480 9.387 9.445 781,218 +0.17(+1.81%)
Nov 17, 2014 9.283 9.352 9.271 9.277 562,039 +0.04(+0.44%)
Nov 14, 2014 9.074 9.242 9.057 9.236 447,240 +0.03(+0.38%)
Nov 13, 2014 9.306 9.410 9.138 9.201 995,738 -0.02(-0.25%)
Nov 12, 2014 9.149 9.236 9.138 9.225 488,611 -0.14(-1.49%)
Nov 11, 2014 9.323 9.422 9.277 9.364 1,795,646 +0.37(+4.13%)
Nov 10, 2014 8.917 8.993 8.883 8.993 1,077,871 +0.05(+0.52%)
Nov 07, 2014 8.941 8.946 8.848 8.946 871,434 -0.09(-0.96%)
Nov 06, 2014 9.097 9.132 8.981 9.033 895,039 -0.15(-1.64%)
Nov 05, 2014 9.132 9.184 9.097 9.184 501,632 +0.18(+2.00%)
Nov 04, 2014 9.022 9.039 8.906 9.004 685,099 -0.05(-0.51%)
Nov 03, 2014 9.057 9.068 8.964 9.051 574,760 -0.16(-1.76%)
Oct 31, 2014 9.196 9.294 9.173 9.213 1,116,733 +0.19(+2.12%)
Oct 30, 2014 8.842 9.045 8.836 9.022 796,387 +0.10(+1.17%)
Oct 29, 2014 9.051 9.097 8.888 8.917 1,147,051 +0.03(+0.39%)
Oct 28, 2014 8.830 8.894 8.807 8.883 964,638 +0.30(+3.51%)
Oct 27, 2014 8.413 8.587 8.564 8.581 1,329,399 +0.02(+0.20%)
Oct 24, 2014 8.535 8.564 8.468 8.564 1,960,443 +0.20(+2.43%)
Oct 23, 2014 8.314 8.401 8.303 8.361 1,101,198 +0.45(+5.72%)
Oct 22, 2014 8.024 8.059 7.909 7.909 633,663 -0.19(-2.36%)
Oct 21, 2014 8.048 8.106 8.030 8.100 721,881 +0.08(+0.94%)
Oct 20, 2014 7.891 8.030 7.891 8.024 379,598 +0.16(+2.06%)
Oct 17, 2014 7.897 7.914 7.822 7.862 650,984 +0.07(+0.89%)
Oct 16, 2014 7.578 7.845 7.561 7.793 2,469,840 -0.22(-2.75%)
Oct 15, 2014 8.042 8.065 7.840 8.013 1,117,048 -0.11(-1.36%)
Oct 14, 2014 8.146 8.239 8.094 8.123 2,186,063 +0.09(+1.16%)
Oct 13, 2014 7.978 8.082 7.961 8.030 1,380,182 +0.13(+1.69%)
Oct 10, 2014 8.001 8.053 7.880 7.897 1,061,983 -0.08(-1.02%)
Oct 09, 2014 8.146 8.158 7.955 7.978 1,200,530 -0.31(-3.78%)
Oct 08, 2014 8.169 8.291 8.106 8.291 583,201 +0.20(+2.51%)
Oct 07, 2014 8.146 8.198 8.082 8.088 857,512 -0.20(-2.38%)
Oct 06, 2014 8.297 8.314 8.216 8.285 526,297 +0.02(+0.28%)
Oct 03, 2014 8.198 8.262 8.193 8.262 550,043 +0.02(+0.28%)
Oct 02, 2014 8.355 8.355 8.169 8.239 801,618 -0.09(-1.11%)
Oct 01, 2014 8.436 8.436 8.309 8.332 1,035,728 -0.21(-2.51%)
Sep 30, 2014 8.668 8.755 8.543 8.546 1,442,742 -0.01(-0.14%)
Sep 29, 2014 8.488 8.564 8.471 8.558 673,994 -0.01(-0.14%)
Sep 26, 2014 8.541 8.584 8.494 8.570 627,292 +0.06(+0.75%)
Sep 25, 2014 8.645 8.645 8.471 8.506 809,546 -0.17(-2.00%)
Sep 24, 2014 8.581 8.680 8.541 8.680 465,015 +0.14(+1.63%)
Sep 23, 2014 8.558 8.622 8.517 8.541 540,776 -0.12(-1.41%)
Sep 22, 2014 8.680 8.680 8.604 8.662 612,466 -0.02(-0.27%)
Sep 19, 2014 8.668 8.685 8.639 8.685 1,362,576 +0.03(+0.33%)
Sep 18, 2014 8.604 8.656 8.598 8.656 568,686 +0.09(+1.01%)
Sep 17, 2014 8.627 8.651 8.552 8.570 711,372 +0.04(+0.48%)
Sep 16, 2014 8.465 8.552 8.438 8.529 972,048 -0.08(-0.94%)
Sep 15, 2014 8.726 8.738 8.564 8.610 1,445,305 -0.15(-1.72%)
Sep 12, 2014 8.743 8.790 8.697 8.761 645,695 -0.04(-0.46%)
Sep 11, 2014 8.859 8.894 8.790 8.801 2,426,789 +0.09(+1.07%)
Sep 10, 2014 8.587 8.714 8.529 8.709 1,578,773 +0.15(+1.76%)
Sep 09, 2014 8.622 8.633 8.541 8.558 372,490 -0.04(-0.47%)
Sep 08, 2014 8.627 8.656 8.564 8.598 459,594 +0.00(+0.00%)
Sep 05, 2014 8.558 8.598 8.523 8.598 662,131 +0.18(+2.13%)
Sep 04, 2014 8.523 8.574 8.401 8.419 696,693 -0.06(-0.75%)
Sep 03, 2014 8.500 8.477 8.448 8.483 885,427 +0.01(+0.07%)
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.