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: 6:30 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 (%)
Aug 30, 2013 5.501 5.509 5.442 5.474 529,895 +0.02(+0.30%)
Aug 29, 2013 5.485 5.512 5.458 5.458 910,178 +0.02(+0.40%)
Aug 28, 2013 5.409 5.479 5.388 5.436 839,608 -0.02(-0.39%)
Aug 27, 2013 5.463 5.495 5.436 5.458 891,263 -0.12(-2.13%)
Aug 26, 2013 5.614 5.641 5.571 5.576 919,973 -0.08(-1.43%)
Aug 23, 2013 5.630 5.657 5.598 5.657 677,233 +0.08(+1.45%)
Aug 22, 2013 5.587 5.603 5.544 5.576 804,364 +0.04(+0.68%)
Aug 21, 2013 5.587 5.619 5.533 5.539 489,556 -0.02(-0.39%)
Aug 20, 2013 5.587 5.598 5.549 5.560 864,102 -0.06(-1.05%)
Aug 19, 2013 5.668 5.679 5.619 5.619 1,406,690 -0.08(-1.42%)
Aug 16, 2013 5.673 5.722 5.652 5.700 1,400,810 +0.06(+1.05%)
Aug 15, 2013 5.630 5.662 5.576 5.641 1,195,827 +0.00(+0.00%)
Aug 14, 2013 5.630 5.646 5.609 5.641 1,025,426 +0.04(+0.77%)
Aug 13, 2013 5.528 5.636 5.522 5.598 1,935,471 +0.12(+2.26%)
Aug 12, 2013 5.479 5.495 5.436 5.474 865,550 +0.01(+0.10%)
Aug 09, 2013 5.468 5.474 5.420 5.468 1,008,174 +0.14(+2.63%)
Aug 08, 2013 5.345 5.372 5.302 5.328 786,187 +0.07(+1.33%)
Aug 07, 2013 5.226 5.264 5.215 5.258 576,613 +0.04(+0.72%)
Aug 06, 2013 5.248 5.253 5.178 5.221 1,359,985 -0.11(-2.02%)
Aug 05, 2013 5.280 5.328 5.275 5.328 860,206 +0.01(+0.20%)
Aug 02, 2013 5.296 5.350 5.296 5.318 1,403,191 +0.02(+0.41%)
Aug 01, 2013 5.291 5.323 5.269 5.296 1,220,811 -0.01(-0.20%)
Jul 31, 2013 5.269 5.339 5.248 5.307 1,522,027 -0.01(-0.20%)
Jul 30, 2013 5.361 5.366 5.296 5.318 901,627 -0.02(-0.40%)
Jul 29, 2013 5.328 5.355 5.301 5.339 1,323,082 -0.11(-2.08%)
Jul 26, 2013 5.361 5.452 5.355 5.452 3,603,417 +0.08(+1.50%)
Jul 25, 2013 5.275 5.377 5.264 5.372 2,063,748 -0.14(-2.54%)
Jul 24, 2013 5.501 5.533 5.463 5.512 1,221,045 +0.07(+1.29%)
Jul 23, 2013 5.474 5.495 5.442 5.442 1,633,231 +0.12(+2.33%)
Jul 22, 2013 5.285 5.345 5.269 5.318 1,078,550 +0.05(+0.92%)
Jul 19, 2013 5.248 5.307 5.226 5.269 581,945 -0.01(-0.20%)
Jul 18, 2013 5.248 5.291 5.248 5.280 883,768 +0.03(+0.62%)
Jul 17, 2013 5.280 5.280 5.221 5.248 871,148 +0.01(+0.10%)
Jul 16, 2013 5.226 5.269 5.210 5.242 1,077,208 +0.00(+0.00%)
Jul 15, 2013 5.183 5.242 5.183 5.242 841,254 +0.06(+1.25%)
Jul 12, 2013 5.151 5.178 5.091 5.178 917,988 -0.02(-0.31%)
Jul 11, 2013 5.210 5.221 5.156 5.194 1,529,290 +0.10(+2.01%)
Jul 10, 2013 5.016 5.097 5.005 5.091 899,869 +0.04(+0.85%)
Jul 09, 2013 5.097 5.081 5.048 5.048 1,056,750 +0.06(+1.19%)
Jul 08, 2013 4.978 5.037 4.962 4.989 1,180,063 +0.03(+0.65%)
Jul 05, 2013 4.984 4.989 4.903 4.957 1,074,169 -0.01(-0.22%)
Jul 03, 2013 4.951 5.016 4.946 4.967 711,563 -0.06(-1.28%)
Jul 02, 2013 5.043 5.070 4.994 5.032 1,298,019 -0.08(-1.58%)
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.