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

Orange ADR (NY: ORAN )

10.75 -0.13 (-1.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 10, 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 (%)
Jan 31, 2014 6.838 6.938 6.816 6.899 599,817 -0.06(-0.88%)
Jan 30, 2014 6.933 6.976 6.838 6.960 1,574,533 +0.13(+1.88%)
Jan 29, 2014 6.816 6.882 6.799 6.832 522,834 -0.03(-0.49%)
Jan 28, 2014 6.799 6.910 6.788 6.866 647,396 -0.03(-0.48%)
Jan 27, 2014 6.944 6.988 6.882 6.899 597,586 -0.04(-0.56%)
Jan 24, 2014 7.077 7.089 6.938 6.938 1,072,695 -0.25(-3.41%)
Jan 23, 2014 7.217 7.222 7.128 7.183 1,007,757 +0.07(+1.02%)
Jan 22, 2014 7.111 7.125 7.050 7.111 1,119,160 -0.06(-0.85%)
Jan 21, 2014 7.234 7.234 7.130 7.172 1,097,921 -0.12(-1.68%)
Jan 17, 2014 7.256 7.295 7.295 7.295 3,055,000 -0.01(-0.15%)
Jan 16, 2014 7.328 7.338 7.269 7.306 612,033 -0.01(-0.15%)
Jan 15, 2014 7.245 7.330 7.211 7.317 762,883 +0.07(+1.00%)
Jan 14, 2014 7.250 7.278 7.234 7.245 868,441 +0.03(+0.39%)
Jan 13, 2014 7.228 7.278 7.217 7.217 1,679,595 +0.00(+0.00%)
Jan 10, 2014 7.133 7.245 7.117 7.217 1,738,464 +0.27(+3.93%)
Jan 09, 2014 6.927 6.960 6.921 6.944 1,010,385 +0.01(+0.16%)
Jan 08, 2014 6.894 6.933 6.871 6.933 780,256 +0.01(+0.08%)
Jan 07, 2014 6.894 6.938 6.860 6.927 1,791,837 +0.16(+2.30%)
Jan 06, 2014 6.738 6.771 6.693 6.771 1,327,140 +0.08(+1.25%)
Jan 03, 2014 6.704 6.721 6.632 6.687 590,757 +0.02(+0.33%)
Jan 02, 2014 6.665 6.676 6.621 6.665 790,582 -0.22(-3.16%)
Dec 31, 2013 6.882 6.882 6.882 6.882 723,869 +0.04(+0.65%)
Dec 30, 2013 6.871 6.882 6.821 6.838 774,703 -0.04(-0.57%)
Dec 27, 2013 6.860 6.933 6.849 6.877 998,160 +0.12(+1.73%)
Dec 26, 2013 6.715 6.760 6.710 6.760 588,519 +0.04(+0.66%)
Dec 24, 2013 6.699 6.743 6.654 6.715 434,195 +0.03(+0.42%)
Dec 23, 2013 6.665 6.726 6.665 6.687 1,106,547 +0.01(+0.17%)
Dec 20, 2013 6.693 6.788 6.587 6.676 1,381,154 -0.19(-2.76%)
Dec 19, 2013 6.843 6.866 6.815 6.866 771,178 +0.06(+0.82%)
Dec 18, 2013 6.816 6.827 6.714 6.810 851,577 +0.12(+1.75%)
Dec 17, 2013 6.771 6.777 6.676 6.693 897,472 +0.11(+1.69%)
Dec 16, 2013 6.609 6.637 6.576 6.582 811,732 +0.01(+0.17%)
Dec 13, 2013 6.604 6.604 6.492 6.570 1,009,049 -0.05(-0.76%)
Dec 12, 2013 6.654 6.687 6.621 6.621 774,132 -0.05(-0.75%)
Dec 11, 2013 6.743 6.754 6.654 6.671 863,812 -0.08(-1.24%)
Dec 10, 2013 6.799 6.821 6.738 6.754 2,019,033 -0.13(-1.86%)
Dec 09, 2013 6.832 6.916 6.827 6.882 1,092,739 +0.03(+0.41%)
Dec 06, 2013 6.821 6.860 6.771 6.855 1,683,998 +0.03(+0.49%)
Dec 05, 2013 6.855 6.910 6.821 6.821 889,953 +0.03(+0.49%)
Dec 04, 2013 6.682 6.804 6.632 6.788 949,375 +0.07(+1.08%)
Dec 03, 2013 6.777 6.782 6.715 6.715 1,461,827 -0.15(-2.25%)
Dec 02, 2013 6.934 6.994 6.870 6.870 749,276 -0.13(-1.85%)
Nov 29, 2013 7.021 7.037 6.983 6.999 522,984 +0.06(+0.93%)
Nov 27, 2013 6.945 6.983 6.913 6.934 824,345 +0.02(+0.31%)
Nov 26, 2013 6.902 6.956 6.875 6.913 550,739 +0.01(+0.08%)
Nov 25, 2013 6.929 6.945 6.880 6.907 696,761 -0.03(-0.39%)
Nov 22, 2013 6.918 6.945 6.902 6.934 538,706 +0.11(+1.58%)
Nov 21, 2013 6.800 6.832 6.789 6.827 801,750 +0.02(+0.32%)
Nov 20, 2013 6.945 6.956 6.799 6.805 805,292 -0.18(-2.62%)
Nov 19, 2013 7.026 7.042 6.972 6.988 881,367 -0.03(-0.38%)
Nov 18, 2013 7.075 7.107 7.015 7.015 691,268 -0.02(-0.23%)
Nov 15, 2013 7.048 7.075 6.978 7.031 703,808 +0.06(+0.85%)
Nov 14, 2013 6.999 7.010 6.934 6.972 723,197 -0.01(-0.08%)
Nov 12, 2013 6.978 7.031 6.956 6.978 1,109,372 -0.06(-0.92%)
Nov 11, 2013 7.010 7.053 6.988 7.042 626,758 +0.04(+0.62%)
Nov 08, 2013 6.934 6.999 6.897 6.999 985,803 +0.09(+1.33%)
Nov 07, 2013 7.004 7.015 6.907 6.907 1,083,832 -0.19(-2.66%)
Nov 06, 2013 7.058 7.096 7.042 7.096 877,125 +0.05(+0.69%)
Nov 05, 2013 6.988 7.048 6.934 7.048 2,002,755 -0.32(-4.32%)
Nov 04, 2013 7.366 7.398 7.333 7.366 550,349 +0.01(+0.15%)
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.