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

Orange ADR (NY: ORAN )

10.07 +0.03 (+0.30%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 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 30, 2016 9.779 9.893 9.760 9.849 653,881 +0.08(+0.78%)
Sep 29, 2016 9.950 9.975 9.738 9.773 473,097 -0.15(-1.53%)
Sep 28, 2016 9.887 9.925 9.824 9.925 961,443 +0.18(+1.82%)
Sep 27, 2016 9.716 9.792 9.678 9.748 614,839 +0.16(+1.65%)
Sep 26, 2016 9.602 9.640 9.558 9.590 524,599 -0.11(-1.11%)
Sep 23, 2016 9.691 9.741 9.691 9.697 338,042 -0.03(-0.26%)
Sep 22, 2016 9.748 9.792 9.697 9.722 440,054 +0.06(+0.65%)
Sep 21, 2016 9.596 9.659 9.520 9.659 708,823 +0.19(+2.00%)
Sep 20, 2016 9.514 9.520 9.457 9.470 533,282 +0.03(+0.33%)
Sep 19, 2016 9.489 9.504 9.413 9.438 611,647 +0.04(+0.40%)
Sep 16, 2016 9.286 9.539 9.242 9.400 1,555,646 +0.11(+1.16%)
Sep 15, 2016 9.337 9.343 9.274 9.293 949,095 +0.01(+0.07%)
Sep 14, 2016 9.293 9.349 9.255 9.286 454,996 -0.04(-0.47%)
Sep 13, 2016 9.432 9.463 9.312 9.330 645,318 -0.27(-2.77%)
Sep 12, 2016 9.482 9.596 9.447 9.596 348,035 +0.04(+0.46%)
Sep 09, 2016 9.653 9.665 9.539 9.552 440,288 -0.21(-2.14%)
Sep 08, 2016 9.748 9.779 9.716 9.760 675,031 +0.09(+0.92%)
Sep 07, 2016 9.621 9.687 9.615 9.672 618,946 -0.02(-0.20%)
Sep 06, 2016 9.640 9.691 9.615 9.691 399,781 +0.02(+0.20%)
Sep 02, 2016 9.659 9.672 9.672 9.672 801,240 +0.16(+1.73%)
Sep 01, 2016 9.457 9.511 9.413 9.507 1,182,114 -0.02(-0.20%)
Aug 31, 2016 9.754 9.767 9.482 9.526 1,728,967 +0.03(+0.27%)
Aug 30, 2016 9.615 9.621 9.495 9.501 537,925 -0.08(-0.86%)
Aug 29, 2016 9.526 9.583 9.520 9.583 383,459 -0.06(-0.59%)
Aug 26, 2016 9.735 9.817 9.577 9.640 575,988 +0.00(+0.00%)
Aug 25, 2016 9.703 9.748 9.640 9.640 426,663 +0.03(+0.33%)
Aug 24, 2016 9.665 9.689 9.609 9.609 1,011,889 -0.13(-1.36%)
Aug 23, 2016 9.798 9.830 9.735 9.741 729,123 -0.03(-0.26%)
Aug 22, 2016 9.716 9.786 9.703 9.767 598,889 +0.08(+0.78%)
Aug 19, 2016 9.659 9.691 9.609 9.691 448,490 -0.11(-1.16%)
Aug 18, 2016 9.716 9.811 9.716 9.805 441,998 +0.00(+0.00%)
Aug 17, 2016 9.754 9.805 9.665 9.805 1,163,759 +0.02(+0.19%)
Aug 16, 2016 9.805 9.861 9.786 9.786 504,183 -0.11(-1.09%)
Aug 15, 2016 9.912 9.937 9.839 9.893 843,917 -0.03(-0.32%)
Aug 12, 2016 9.956 9.975 9.918 9.925 545,645 +0.01(+0.06%)
Aug 11, 2016 9.918 9.994 9.906 9.918 468,533 +0.16(+1.69%)
Aug 10, 2016 9.817 9.836 9.754 9.754 328,627 +0.02(+0.19%)
Aug 09, 2016 9.741 9.792 9.716 9.735 719,792 +0.10(+1.05%)
Aug 08, 2016 9.653 9.672 9.602 9.634 520,298 -0.06(-0.65%)
Aug 05, 2016 9.710 9.741 9.672 9.697 500,902 +0.06(+0.59%)
Aug 04, 2016 9.596 9.647 9.564 9.640 395,100 +0.03(+0.26%)
Aug 03, 2016 9.545 9.634 9.545 9.615 401,793 -0.01(-0.13%)
Aug 02, 2016 9.634 9.634 9.577 9.628 847,602 -0.04(-0.46%)
Aug 01, 2016 9.697 9.767 9.647 9.672 930,498 -0.04(-0.46%)
Jul 29, 2016 9.628 9.735 9.628 9.716 614,251 +0.07(+0.72%)
Jul 28, 2016 9.640 9.659 9.596 9.647 1,174,307 -0.01(-0.13%)
Jul 27, 2016 9.596 9.672 9.568 9.659 950,534 +0.05(+0.53%)
Jul 26, 2016 9.590 9.653 9.545 9.609 1,104,952 -0.35(-3.55%)
Jul 25, 2016 9.988 9.994 9.918 9.963 353,664 -0.08(-0.76%)
Jul 22, 2016 10.13 10.13 10.02 10.04 562,136 +0.18(+1.80%)
Jul 21, 2016 9.805 9.899 9.786 9.861 648,726 -0.04(-0.45%)
Jul 20, 2016 9.868 9.931 9.855 9.906 732,516 -0.03(-0.32%)
Jul 19, 2016 9.950 9.994 9.899 9.937 920,662 -0.15(-1.50%)
Jul 18, 2016 10.12 10.16 10.08 10.09 661,531 -0.09(-0.93%)
Jul 15, 2016 10.22 10.25 10.15 10.18 1,026,400 -0.06(-0.62%)
Jul 14, 2016 10.23 10.28 10.22 10.25 825,948 +0.17(+1.69%)
Jul 13, 2016 10.06 10.15 10.06 10.08 1,537,491 -0.06(-0.62%)
Jul 12, 2016 10.18 10.22 10.13 10.14 662,665 +0.21(+2.10%)
Jul 11, 2016 9.956 10.00 9.925 9.931 652,294 +0.05(+0.51%)
Jul 08, 2016 9.906 9.735 9.735 9.880 460,770 +0.15(+1.49%)
Jul 07, 2016 9.760 9.805 9.691 9.735 660,351 +0.00(+0.00%)
Jul 06, 2016 9.697 9.748 9.590 9.735 801,893 -0.16(-1.66%)
Jul 05, 2016 10.08 10.09 9.869 9.899 905,118 -0.35(-3.45%)
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.