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

Orange ADR (NY: ORAN )

10.02 -0.08 (-0.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 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 6.830 6.857 6.786 6.813 1,586,785 +0.01(+0.08%)
Sep 26, 2013 6.824 6.878 6.776 6.808 2,806,513 +0.21(+3.19%)
Sep 25, 2013 6.582 6.609 6.563 6.598 2,796,157 +0.19(+3.03%)
Sep 24, 2013 6.409 6.436 6.393 6.404 1,577,277 +0.07(+1.11%)
Sep 23, 2013 6.355 6.371 6.307 6.334 1,060,489 +0.00(+0.00%)
Sep 20, 2013 6.339 6.377 6.328 6.334 1,605,350 +0.04(+0.60%)
Sep 19, 2013 6.344 6.350 6.280 6.296 1,208,279 -0.03(-0.51%)
Sep 18, 2013 6.215 6.355 6.177 6.328 1,547,621 +0.05(+0.77%)
Sep 17, 2013 6.183 6.280 6.172 6.280 2,038,810 +0.05(+0.87%)
Sep 16, 2013 6.260 6.269 6.204 6.226 1,164,683 -0.03(-0.52%)
Sep 13, 2013 6.274 6.292 6.231 6.258 1,149,595 -0.05(-0.77%)
Sep 12, 2013 6.377 6.404 6.291 6.307 2,882,324 +0.15(+2.36%)
Sep 11, 2013 6.145 6.220 6.132 6.161 2,006,917 +0.07(+1.15%)
Sep 10, 2013 6.048 6.107 6.043 6.091 1,884,920 +0.10(+1.62%)
Sep 09, 2013 5.956 6.016 5.951 5.994 1,222,623 +0.06(+1.00%)
Sep 06, 2013 5.951 5.978 5.897 5.935 1,628,094 +0.02(+0.36%)
Sep 05, 2013 5.865 5.956 5.859 5.913 2,885,135 +0.17(+2.91%)
Sep 04, 2013 5.633 5.746 5.611 5.746 2,242,702 +0.12(+2.21%)
Sep 03, 2013 5.638 5.676 5.611 5.622 1,364,996 +0.15(+2.66%)
Aug 30, 2013 5.504 5.511 5.444 5.477 529,631 +0.02(+0.30%)
Aug 29, 2013 5.487 5.514 5.460 5.460 909,725 +0.02(+0.40%)
Aug 28, 2013 5.412 5.482 5.390 5.439 839,190 -0.02(-0.39%)
Aug 27, 2013 5.466 5.498 5.439 5.460 890,819 -0.12(-2.13%)
Aug 26, 2013 5.617 5.644 5.574 5.579 919,515 -0.08(-1.43%)
Aug 23, 2013 5.633 5.660 5.601 5.660 676,896 +0.08(+1.45%)
Aug 22, 2013 5.590 5.606 5.547 5.579 803,964 +0.04(+0.68%)
Aug 21, 2013 5.590 5.622 5.536 5.541 489,313 -0.02(-0.39%)
Aug 20, 2013 5.590 5.601 5.552 5.563 863,673 -0.06(-1.05%)
Aug 19, 2013 5.671 5.681 5.622 5.622 1,405,990 -0.08(-1.42%)
Aug 16, 2013 5.676 5.725 5.654 5.703 1,400,113 +0.06(+1.05%)
Aug 15, 2013 5.633 5.665 5.579 5.644 1,195,232 +0.00(+0.00%)
Aug 14, 2013 5.633 5.649 5.611 5.644 1,024,916 +0.04(+0.77%)
Aug 13, 2013 5.530 5.638 5.525 5.601 1,934,508 +0.12(+2.26%)
Aug 12, 2013 5.482 5.498 5.439 5.477 865,120 +0.01(+0.10%)
Aug 09, 2013 5.471 5.477 5.423 5.471 1,007,672 +0.14(+2.63%)
Aug 08, 2013 5.347 5.374 5.304 5.331 785,796 +0.07(+1.33%)
Aug 07, 2013 5.229 5.266 5.218 5.261 576,326 +0.04(+0.72%)
Aug 06, 2013 5.250 5.256 5.180 5.223 1,359,308 -0.11(-2.02%)
Aug 05, 2013 5.283 5.331 5.277 5.331 859,779 +0.01(+0.20%)
Aug 02, 2013 5.299 5.353 5.299 5.320 1,402,493 +0.02(+0.41%)
Aug 01, 2013 5.293 5.326 5.272 5.299 1,220,204 -0.01(-0.20%)
Jul 31, 2013 5.272 5.342 5.250 5.309 1,521,270 -0.01(-0.20%)
Jul 30, 2013 5.363 5.369 5.299 5.320 901,178 -0.02(-0.40%)
Jul 29, 2013 5.331 5.358 5.304 5.342 1,322,424 -0.11(-2.07%)
Jul 26, 2013 5.363 5.455 5.358 5.455 3,601,625 +0.08(+1.50%)
Jul 25, 2013 5.277 5.380 5.266 5.374 2,062,721 -0.14(-2.54%)
Jul 24, 2013 5.504 5.536 5.466 5.514 1,220,438 +0.07(+1.29%)
Jul 23, 2013 5.477 5.498 5.444 5.444 1,632,419 +0.12(+2.33%)
Jul 22, 2013 5.288 5.347 5.272 5.320 1,078,013 +0.05(+0.92%)
Jul 19, 2013 5.250 5.309 5.229 5.272 581,656 -0.01(-0.20%)
Jul 18, 2013 5.250 5.293 5.250 5.283 883,328 +0.03(+0.62%)
Jul 17, 2013 5.283 5.283 5.223 5.250 870,715 +0.01(+0.10%)
Jul 16, 2013 5.229 5.272 5.212 5.245 1,076,672 +0.00(+0.00%)
Jul 15, 2013 5.186 5.245 5.186 5.245 840,835 +0.06(+1.25%)
Jul 12, 2013 5.153 5.180 5.094 5.180 917,532 -0.02(-0.31%)
Jul 11, 2013 5.212 5.223 5.159 5.196 1,528,529 +0.10(+2.01%)
Jul 10, 2013 5.018 5.099 5.008 5.094 899,422 +0.04(+0.85%)
Jul 09, 2013 5.099 5.083 5.051 5.051 1,056,224 +0.06(+1.19%)
Jul 08, 2013 4.981 5.040 4.965 4.991 1,179,476 +0.03(+0.65%)
Jul 05, 2013 4.986 4.991 4.905 4.959 1,073,635 -0.01(-0.22%)
Jul 03, 2013 4.954 5.018 4.949 4.970 711,209 -0.06(-1.28%)
Jul 02, 2013 5.045 5.072 4.997 5.035 1,297,374 -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.