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

Orange ADR (NY: ORAN )

11.37 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.094 7.198 7.071 7.158 578,163 -0.06(-0.88%)
Jan 30, 2014 7.192 7.237 7.094 7.221 1,517,691 +0.13(+1.88%)
Jan 29, 2014 7.071 7.140 7.053 7.088 503,960 -0.03(-0.49%)
Jan 28, 2014 7.053 7.169 7.042 7.123 624,024 -0.03(-0.48%)
Jan 27, 2014 7.204 7.250 7.140 7.158 576,013 -0.04(-0.56%)
Jan 24, 2014 7.343 7.354 7.198 7.198 1,033,970 -0.25(-3.41%)
Jan 23, 2014 7.487 7.493 7.395 7.452 971,376 +0.08(+1.02%)
Jan 22, 2014 7.377 7.391 7.314 7.377 1,078,757 -0.06(-0.85%)
Jan 21, 2014 7.504 7.504 7.397 7.441 1,058,285 -0.13(-1.68%)
Jan 17, 2014 7.528 7.568 7.568 7.568 2,944,712 -0.01(-0.15%)
Jan 16, 2014 7.603 7.613 7.541 7.580 589,938 -0.01(-0.15%)
Jan 15, 2014 7.516 7.605 7.481 7.591 735,342 +0.08(+1.00%)
Jan 14, 2014 7.522 7.551 7.504 7.516 837,090 +0.03(+0.39%)
Jan 13, 2014 7.499 7.551 7.487 7.487 1,618,960 +0.00(+0.00%)
Jan 10, 2014 7.400 7.516 7.383 7.487 1,675,704 +0.28(+3.93%)
Jan 09, 2014 7.186 7.221 7.181 7.204 973,910 +0.01(+0.16%)
Jan 08, 2014 7.152 7.192 7.129 7.192 752,089 +0.01(+0.08%)
Jan 07, 2014 7.152 7.198 7.117 7.186 1,727,151 +0.16(+2.30%)
Jan 06, 2014 6.990 7.025 6.944 7.025 1,279,229 +0.09(+1.25%)
Jan 03, 2014 6.955 6.973 6.880 6.938 569,430 +0.02(+0.33%)
Jan 02, 2014 6.915 6.926 6.868 6.915 762,041 -0.23(-3.16%)
Dec 31, 2013 7.140 7.140 7.140 7.140 697,736 +0.05(+0.65%)
Dec 30, 2013 7.129 7.140 7.077 7.094 746,735 -0.04(-0.57%)
Dec 27, 2013 7.117 7.192 7.106 7.134 962,126 +0.12(+1.73%)
Dec 26, 2013 6.967 7.013 6.961 7.013 567,273 +0.05(+0.66%)
Dec 24, 2013 6.949 6.996 6.903 6.967 418,521 +0.03(+0.42%)
Dec 23, 2013 6.915 6.978 6.915 6.938 1,066,599 +0.01(+0.17%)
Dec 20, 2013 6.944 7.042 6.834 6.926 1,331,293 -0.20(-2.76%)
Dec 19, 2013 7.100 7.123 7.071 7.123 743,338 +0.06(+0.82%)
Dec 18, 2013 7.071 7.082 6.966 7.065 820,835 +0.12(+1.75%)
Dec 17, 2013 7.025 7.030 6.926 6.944 865,072 +0.12(+1.69%)
Dec 16, 2013 6.857 6.886 6.822 6.828 782,428 +0.01(+0.17%)
Dec 13, 2013 6.851 6.851 6.736 6.816 972,621 -0.05(-0.76%)
Dec 12, 2013 6.903 6.938 6.868 6.868 746,185 -0.05(-0.75%)
Dec 11, 2013 6.996 7.007 6.903 6.921 832,628 -0.09(-1.24%)
Dec 10, 2013 7.053 7.077 6.990 7.007 1,946,144 -0.13(-1.86%)
Dec 09, 2013 7.088 7.175 7.082 7.140 1,053,290 +0.03(+0.41%)
Dec 06, 2013 7.077 7.117 7.025 7.111 1,623,205 +0.03(+0.49%)
Dec 05, 2013 7.111 7.169 7.077 7.077 857,825 +0.03(+0.49%)
Dec 04, 2013 6.932 7.059 6.880 7.042 915,102 +0.08(+1.08%)
Dec 03, 2013 7.030 7.036 6.967 6.967 1,409,054 -0.16(-2.25%)
Dec 02, 2013 7.194 7.256 7.127 7.127 722,226 -0.13(-1.85%)
Nov 29, 2013 7.284 7.300 7.244 7.261 504,103 +0.07(+0.93%)
Nov 27, 2013 7.205 7.244 7.172 7.194 794,586 +0.02(+0.31%)
Nov 26, 2013 7.160 7.216 7.133 7.172 530,856 +0.01(+0.08%)
Nov 25, 2013 7.188 7.205 7.138 7.166 671,607 -0.03(-0.39%)
Nov 22, 2013 7.177 7.205 7.160 7.194 519,259 +0.11(+1.58%)
Nov 21, 2013 7.054 7.088 7.043 7.082 772,806 +0.02(+0.32%)
Nov 20, 2013 7.205 7.216 7.054 7.060 776,220 -0.19(-2.62%)
Nov 19, 2013 7.289 7.306 7.233 7.250 849,549 -0.03(-0.38%)
Nov 18, 2013 7.340 7.373 7.278 7.278 666,312 -0.02(-0.23%)
Nov 15, 2013 7.312 7.340 7.239 7.295 678,400 +0.06(+0.85%)
Nov 14, 2013 7.261 7.272 7.194 7.233 697,089 -0.01(-0.08%)
Nov 12, 2013 7.239 7.295 7.216 7.239 1,069,323 -0.07(-0.92%)
Nov 11, 2013 7.272 7.317 7.250 7.306 604,131 +0.04(+0.62%)
Nov 08, 2013 7.194 7.261 7.155 7.261 950,215 +0.10(+1.33%)
Nov 07, 2013 7.267 7.278 7.166 7.166 1,044,704 -0.20(-2.66%)
Nov 06, 2013 7.323 7.362 7.306 7.362 845,460 +0.05(+0.69%)
Nov 05, 2013 7.250 7.312 7.194 7.312 1,930,454 -0.33(-4.32%)
Nov 04, 2013 7.642 7.675 7.608 7.642 530,481 +0.01(+0.15%)
Nov 01, 2013 7.714 7.714 7.586 7.630 927,416 -0.05(-0.66%)
Oct 31, 2013 7.681 7.692 7.619 7.681 1,377,038 -0.03(-0.44%)
Oct 30, 2013 7.860 7.871 7.714 7.714 1,405,718 -0.22(-2.82%)
Oct 29, 2013 7.860 7.944 7.849 7.938 1,227,934 +0.10(+1.28%)
Oct 28, 2013 7.832 7.866 7.798 7.837 871,648 +0.03(+0.43%)
Oct 25, 2013 7.776 7.809 7.737 7.804 2,281,780 -0.03(-0.36%)
Oct 24, 2013 7.826 7.854 7.781 7.832 1,222,142 +0.08(+1.08%)
Oct 23, 2013 7.720 7.765 7.670 7.748 3,154,010 -0.41(-5.07%)
Oct 22, 2013 8.089 8.212 8.078 8.162 2,069,027 +0.12(+1.46%)
Oct 21, 2013 7.977 8.044 7.972 8.044 1,581,802 +0.11(+1.34%)
Oct 18, 2013 7.966 7.972 7.899 7.938 2,797,144 +0.05(+0.64%)
Oct 17, 2013 7.843 7.888 7.826 7.888 2,332,279 +0.03(+0.43%)
Oct 16, 2013 7.843 7.888 7.815 7.854 3,982,171 +0.22(+2.93%)
Oct 15, 2013 7.614 7.647 7.607 7.630 3,409,252 -0.04(-0.51%)
Oct 14, 2013 7.653 7.692 7.630 7.670 1,820,868 +0.10(+1.33%)
Oct 11, 2013 7.597 7.625 7.552 7.569 2,475,699 -0.16(-2.10%)
Oct 10, 2013 7.619 7.731 7.602 7.731 3,985,417 +0.31(+4.22%)
Oct 09, 2013 7.423 7.451 7.351 7.418 1,789,265 +0.16(+2.16%)
Oct 08, 2013 7.367 7.377 7.250 7.261 3,725,742 +0.07(+0.93%)
Oct 07, 2013 7.110 7.222 7.110 7.194 1,593,793 +0.04(+0.63%)
Oct 04, 2013 7.144 7.183 7.127 7.149 5,157,611 +0.10(+1.43%)
Oct 03, 2013 7.021 7.069 7.009 7.049 1,911,813 +0.00(+0.00%)
Oct 02, 2013 7.032 7.060 6.981 7.049 800,345 +0.00(+0.00%)
Oct 01, 2013 7.032 7.088 7.021 7.049 1,549,763 -0.02(-0.32%)
Sep 27, 2013 7.088 7.116 7.043 7.071 1,528,979 +0.01(+0.08%)
Sep 26, 2013 7.082 7.138 7.032 7.065 2,704,272 +0.22(+3.19%)
Sep 25, 2013 6.830 6.858 6.811 6.847 2,694,294 +0.20(+3.03%)
Sep 24, 2013 6.651 6.679 6.635 6.646 1,519,817 +0.07(+1.11%)
Sep 23, 2013 6.596 6.612 6.545 6.573 1,021,856 +0.00(+0.00%)
Sep 20, 2013 6.579 6.618 6.568 6.573 1,546,867 +0.04(+0.60%)
Sep 19, 2013 6.584 6.590 6.518 6.534 1,164,262 -0.03(-0.51%)
Sep 18, 2013 6.450 6.596 6.411 6.568 1,491,241 +0.05(+0.77%)
Sep 17, 2013 6.416 6.517 6.406 6.517 1,964,536 +0.06(+0.87%)
Sep 16, 2013 6.497 6.506 6.439 6.461 1,122,253 -0.03(-0.52%)
Sep 13, 2013 6.512 6.529 6.467 6.495 1,107,715 -0.05(-0.77%)
Sep 12, 2013 6.618 6.646 6.528 6.545 2,777,322 +0.15(+2.36%)
Sep 11, 2013 6.377 6.456 6.363 6.394 1,933,806 +0.07(+1.15%)
Sep 10, 2013 6.277 6.338 6.271 6.321 1,816,252 +0.10(+1.62%)
Sep 09, 2013 6.182 6.243 6.176 6.221 1,178,083 +0.06(+1.00%)
Sep 06, 2013 6.176 6.204 6.120 6.159 1,568,783 +0.02(+0.36%)
Sep 05, 2013 6.086 6.182 6.081 6.137 2,780,030 +0.17(+2.91%)
Sep 04, 2013 5.846 5.963 5.824 5.963 2,161,000 +0.13(+2.21%)
Sep 03, 2013 5.851 5.891 5.824 5.835 1,315,269 +0.15(+2.66%)
Aug 30, 2013 5.712 5.720 5.650 5.684 510,337 +0.02(+0.30%)
Aug 29, 2013 5.695 5.723 5.667 5.667 876,584 +0.02(+0.40%)
Aug 28, 2013 5.617 5.689 5.594 5.644 808,618 -0.02(-0.39%)
Aug 27, 2013 5.672 5.706 5.644 5.667 858,367 -0.12(-2.13%)
Aug 26, 2013 5.829 5.857 5.784 5.790 886,017 -0.08(-1.43%)
Aug 23, 2013 5.846 5.874 5.812 5.874 652,237 +0.08(+1.45%)
Aug 22, 2013 5.801 5.818 5.756 5.790 774,676 +0.04(+0.68%)
Aug 21, 2013 5.801 5.835 5.745 5.751 471,487 -0.02(-0.39%)
Aug 20, 2013 5.801 5.812 5.762 5.773 832,209 -0.06(-1.05%)
Aug 19, 2013 5.885 5.896 5.835 5.835 1,354,770 -0.08(-1.42%)
Aug 16, 2013 5.891 5.941 5.868 5.919 1,349,107 +0.06(+1.05%)
Aug 15, 2013 5.846 5.879 5.790 5.857 1,151,690 +0.00(+0.00%)
Aug 14, 2013 5.846 5.863 5.824 5.857 987,579 +0.04(+0.77%)
Aug 13, 2013 5.740 5.851 5.734 5.812 1,864,034 +0.13(+2.26%)
Aug 12, 2013 5.689 5.706 5.644 5.684 833,603 +0.01(+0.10%)
Aug 09, 2013 5.678 5.684 5.628 5.678 970,963 +0.15(+2.63%)
Aug 08, 2013 5.549 5.577 5.505 5.533 757,170 +0.07(+1.33%)
Aug 07, 2013 5.426 5.465 5.415 5.460 555,330 +0.04(+0.72%)
Aug 06, 2013 5.449 5.454 5.376 5.421 1,309,789 -0.11(-2.02%)
Aug 05, 2013 5.482 5.533 5.477 5.533 828,457 +0.01(+0.20%)
Aug 02, 2013 5.499 5.555 5.499 5.521 1,351,400 +0.02(+0.41%)
Aug 01, 2013 5.493 5.527 5.471 5.499 1,175,752 -0.01(-0.20%)
Jul 31, 2013 5.471 5.544 5.449 5.510 1,465,850 -0.01(-0.20%)
Jul 30, 2013 5.566 5.572 5.499 5.521 868,349 -0.02(-0.40%)
Jul 29, 2013 5.533 5.561 5.505 5.544 1,274,248 -0.12(-2.07%)
Jul 26, 2013 5.566 5.661 5.561 5.661 3,470,418 +0.08(+1.50%)
Jul 25, 2013 5.477 5.583 5.465 5.577 1,987,576 -0.15(-2.54%)
Jul 24, 2013 5.712 5.745 5.672 5.723 1,175,977 +0.07(+1.29%)
Jul 23, 2013 5.684 5.706 5.650 5.650 1,572,950 +0.13(+2.33%)
Jul 22, 2013 5.488 5.549 5.471 5.521 1,038,741 +0.05(+0.92%)
Jul 19, 2013 5.449 5.510 5.426 5.471 560,466 -0.01(-0.20%)
Jul 18, 2013 5.449 5.493 5.449 5.482 851,148 +0.03(+0.62%)
Jul 17, 2013 5.482 5.482 5.421 5.449 838,995 +0.01(+0.10%)
Jul 16, 2013 5.426 5.471 5.410 5.443 1,037,449 +0.00(+0.00%)
Jul 15, 2013 5.382 5.443 5.382 5.443 810,204 +0.07(+1.25%)
Jul 12, 2013 5.348 5.376 5.286 5.376 884,106 -0.02(-0.31%)
Jul 11, 2013 5.410 5.421 5.354 5.393 1,472,845 +0.11(+2.01%)
Jul 10, 2013 5.208 5.292 5.197 5.286 866,656 +0.04(+0.85%)
Jul 09, 2013 5.292 5.275 5.242 5.242 1,017,746 +0.06(+1.19%)
Jul 08, 2013 5.169 5.231 5.152 5.180 1,136,508 +0.03(+0.65%)
Jul 05, 2013 5.175 5.180 5.091 5.147 1,034,522 -0.01(-0.22%)
Jul 03, 2013 5.141 5.208 5.136 5.158 685,300 -0.07(-1.28%)
Jul 02, 2013 5.236 5.264 5.186 5.225 1,250,110 -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.