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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 27, 2013 6.813 6.839 6.770 6.796 1,590,740 +0.01(+0.08%)
Sep 26, 2013 6.807 6.861 6.759 6.791 2,813,507 +0.21(+3.19%)
Sep 25, 2013 6.565 6.592 6.547 6.581 2,803,126 +0.19(+3.03%)
Sep 24, 2013 6.393 6.420 6.377 6.388 1,581,208 +0.07(+1.11%)
Sep 23, 2013 6.339 6.356 6.291 6.318 1,063,132 +0.00(+0.00%)
Sep 20, 2013 6.323 6.361 6.313 6.318 1,609,351 +0.04(+0.60%)
Sep 19, 2013 6.329 6.334 6.265 6.280 1,211,290 -0.03(-0.51%)
Sep 18, 2013 6.200 6.339 6.162 6.313 1,551,478 +0.05(+0.77%)
Sep 17, 2013 6.167 6.264 6.157 6.264 2,043,891 +0.05(+0.87%)
Sep 16, 2013 6.245 6.253 6.189 6.210 1,167,585 -0.03(-0.52%)
Sep 13, 2013 6.259 6.276 6.216 6.243 1,152,460 -0.05(-0.77%)
Sep 12, 2013 6.361 6.388 6.275 6.291 2,889,508 +0.15(+2.36%)
Sep 11, 2013 6.130 6.205 6.116 6.146 2,011,919 +0.07(+1.15%)
Sep 10, 2013 6.033 6.092 6.028 6.076 1,889,617 +0.10(+1.62%)
Sep 09, 2013 5.942 6.001 5.936 5.979 1,225,670 +0.06(+1.00%)
Sep 06, 2013 5.936 5.963 5.882 5.920 1,632,152 +0.02(+0.36%)
Sep 05, 2013 5.850 5.942 5.845 5.899 2,892,325 +0.17(+2.91%)
Sep 04, 2013 5.619 5.732 5.597 5.732 2,248,291 +0.12(+2.21%)
Sep 03, 2013 5.624 5.662 5.597 5.608 1,368,398 +0.15(+2.66%)
Aug 30, 2013 5.490 5.498 5.431 5.463 530,951 +0.02(+0.30%)
Aug 29, 2013 5.474 5.501 5.447 5.447 911,992 +0.02(+0.40%)
Aug 28, 2013 5.398 5.468 5.377 5.425 841,281 -0.02(-0.39%)
Aug 27, 2013 5.452 5.484 5.425 5.447 893,039 -0.12(-2.13%)
Aug 26, 2013 5.603 5.630 5.560 5.565 921,807 -0.08(-1.43%)
Aug 23, 2013 5.619 5.646 5.587 5.646 678,583 +0.08(+1.45%)
Aug 22, 2013 5.576 5.592 5.533 5.565 805,968 +0.04(+0.68%)
Aug 21, 2013 5.576 5.608 5.522 5.527 490,532 -0.02(-0.39%)
Aug 20, 2013 5.576 5.587 5.538 5.549 865,825 -0.06(-1.05%)
Aug 19, 2013 5.657 5.667 5.608 5.608 1,409,494 -0.08(-1.42%)
Aug 16, 2013 5.662 5.710 5.640 5.689 1,403,602 +0.06(+1.05%)
Aug 15, 2013 5.619 5.651 5.565 5.630 1,198,210 +0.00(+0.00%)
Aug 14, 2013 5.619 5.635 5.597 5.630 1,027,471 +0.04(+0.77%)
Aug 13, 2013 5.517 5.624 5.511 5.587 1,939,330 +0.12(+2.26%)
Aug 12, 2013 5.468 5.484 5.425 5.463 867,276 +0.01(+0.10%)
Aug 09, 2013 5.458 5.463 5.409 5.458 1,010,184 +0.14(+2.63%)
Aug 08, 2013 5.334 5.361 5.291 5.318 787,755 +0.07(+1.33%)
Aug 07, 2013 5.216 5.253 5.205 5.248 577,762 +0.04(+0.72%)
Aug 06, 2013 5.237 5.243 5.167 5.210 1,362,696 -0.11(-2.02%)
Aug 05, 2013 5.269 5.318 5.264 5.318 861,921 +0.01(+0.20%)
Aug 02, 2013 5.286 5.339 5.286 5.307 1,405,988 +0.02(+0.41%)
Aug 01, 2013 5.280 5.312 5.259 5.286 1,223,245 -0.01(-0.20%)
Jul 31, 2013 5.259 5.329 5.237 5.296 1,525,061 -0.01(-0.20%)
Jul 30, 2013 5.350 5.355 5.286 5.307 903,424 -0.02(-0.40%)
Jul 29, 2013 5.318 5.345 5.291 5.329 1,325,720 -0.11(-2.07%)
Jul 26, 2013 5.350 5.441 5.345 5.441 3,610,600 +0.08(+1.50%)
Jul 25, 2013 5.264 5.366 5.253 5.361 2,067,861 -0.14(-2.54%)
Jul 24, 2013 5.490 5.522 5.452 5.501 1,223,479 +0.07(+1.29%)
Jul 23, 2013 5.463 5.484 5.431 5.431 1,636,487 +0.12(+2.33%)
Jul 22, 2013 5.275 5.334 5.259 5.307 1,080,700 +0.05(+0.92%)
Jul 19, 2013 5.237 5.296 5.216 5.259 583,105 -0.01(-0.20%)
Jul 18, 2013 5.237 5.280 5.237 5.269 885,529 +0.03(+0.62%)
Jul 17, 2013 5.269 5.269 5.210 5.237 872,885 +0.01(+0.10%)
Jul 16, 2013 5.216 5.259 5.200 5.232 1,079,355 +0.00(+0.00%)
Jul 15, 2013 5.173 5.232 5.173 5.232 842,931 +0.06(+1.25%)
Jul 12, 2013 5.140 5.167 5.081 5.167 919,818 -0.02(-0.31%)
Jul 11, 2013 5.200 5.210 5.146 5.183 1,532,339 +0.10(+2.01%)
Jul 10, 2013 5.006 5.087 4.995 5.081 901,663 +0.04(+0.85%)
Jul 09, 2013 5.087 5.070 5.038 5.038 1,058,856 +0.06(+1.19%)
Jul 08, 2013 4.968 5.027 4.952 4.979 1,182,415 +0.03(+0.65%)
Jul 05, 2013 4.974 4.979 4.893 4.947 1,076,311 -0.01(-0.22%)
Jul 03, 2013 4.941 5.006 4.937 4.958 712,982 -0.06(-1.28%)
Jul 02, 2013 5.033 5.060 4.984 5.022 1,300,607 -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.