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

Orange ADR (NY: ORAN )

12.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2017 9.992 10.03 9.928 9.979 525,001 +0.11(+1.11%)
Jan 30, 2017 9.806 9.902 9.787 9.870 674,215 -0.06(-0.58%)
Jan 27, 2017 9.896 9.954 9.870 9.928 601,874 -0.06(-0.58%)
Jan 26, 2017 9.973 10.01 9.915 9.986 644,152 -0.05(-0.51%)
Jan 25, 2017 10.05 10.06 9.966 10.04 660,437 -0.04(-0.45%)
Jan 24, 2017 10.06 10.10 10.04 10.08 551,160 -0.11(-1.07%)
Jan 23, 2017 10.15 10.20 10.10 10.19 450,372 +0.01(+0.06%)
Jan 20, 2017 10.14 10.20 10.12 10.18 487,745 +0.06(+0.57%)
Jan 19, 2017 10.17 10.20 10.08 10.13 690,293 -0.06(-0.63%)
Jan 18, 2017 10.22 10.26 10.17 10.19 833,003 -0.12(-1.12%)
Jan 17, 2017 10.19 10.34 10.17 10.31 804,815 +0.12(+1.13%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.08(+0.83%)
Jan 12, 2017 9.960 10.12 9.954 10.11 513,228 +0.18(+1.81%)
Jan 11, 2017 9.793 9.960 9.787 9.928 417,667 +0.06(+0.65%)
Jan 10, 2017 9.845 9.922 9.832 9.864 555,550 -0.12(-1.22%)
Jan 09, 2017 9.947 10.04 9.934 9.986 835,197 +0.00(+0.00%)
Jan 06, 2017 9.966 10.01 9.947 9.986 449,849 -0.08(-0.83%)
Jan 05, 2017 9.896 10.08 9.896 10.07 521,919 +0.21(+2.15%)
Jan 04, 2017 9.819 9.881 9.798 9.857 428,405 +0.11(+1.12%)
Jan 03, 2017 9.658 9.768 9.646 9.748 668,082 +0.03(+0.33%)
Dec 30, 2016 9.716 9.716 9.716 0 +0.09(+0.93%)
Dec 29, 2016 9.626 9.658 9.607 9.626 518,526 +0.21(+2.18%)
Dec 28, 2016 9.453 9.472 9.421 9.421 495,030 -0.13(-1.34%)
Dec 27, 2016 9.517 9.594 9.511 9.549 653,653 +0.01(+0.13%)
Dec 23, 2016 9.536 9.536 9.536 0 +0.08(+0.81%)
Dec 22, 2016 9.472 9.498 9.427 9.459 573,276 +0.00(+0.00%)
Dec 21, 2016 9.472 9.492 9.434 9.459 799,373 +0.03(+0.27%)
Dec 20, 2016 9.453 9.472 9.395 9.434 785,940 +0.01(+0.14%)
Dec 19, 2016 9.453 9.506 9.419 9.421 557,599 +0.06(+0.62%)
Dec 16, 2016 9.331 9.389 9.305 9.363 763,593 +0.26(+2.82%)
Dec 15, 2016 9.196 9.241 9.087 9.107 1,177,490 -0.17(-1.87%)
Dec 14, 2016 9.370 9.459 9.273 9.280 1,198,972 -0.04(-0.48%)
Dec 13, 2016 9.267 9.395 9.253 9.325 1,224,402 +0.15(+1.68%)
Dec 12, 2016 9.184 9.203 9.081 9.171 799,183 +0.05(+0.56%)
Dec 09, 2016 9.273 9.280 9.087 9.119 749,487 -0.18(-1.93%)
Dec 08, 2016 9.447 9.453 9.286 9.299 575,579 -0.04(-0.41%)
Dec 07, 2016 9.190 9.350 9.184 9.338 617,908 +0.13(+1.39%)
Dec 06, 2016 9.164 9.254 9.158 9.209 685,816 +0.09(+0.99%)
Dec 05, 2016 9.049 9.132 9.023 9.119 597,125 +0.14(+1.57%)
Dec 02, 2016 9.010 9.062 8.972 8.978 777,392 -0.14(-1.55%)
Dec 01, 2016 9.145 9.151 9.081 9.119 659,116 -0.04(-0.49%)
Nov 30, 2016 9.312 9.312 9.158 9.164 513,509 -0.04(-0.48%)
Nov 29, 2016 9.183 9.246 9.164 9.209 683,164 +0.11(+1.25%)
Nov 28, 2016 9.145 9.152 9.044 9.095 635,661 -0.09(-0.96%)
Nov 25, 2016 9.202 9.202 9.150 9.183 233,389 +0.06(+0.69%)
Nov 23, 2016 9.120 9.120 9.120 0 -0.15(-1.64%)
Nov 22, 2016 9.284 9.291 9.221 9.272 552,317 +0.07(+0.76%)
Nov 21, 2016 9.126 9.209 9.126 9.202 1,080,137 +0.09(+0.97%)
Nov 18, 2016 9.145 9.160 9.104 9.114 1,582,421 -0.13(-1.37%)
Nov 17, 2016 9.240 9.291 9.190 9.240 731,841 +0.12(+1.32%)
Nov 16, 2016 9.120 9.164 9.088 9.120 647,565 -0.13(-1.43%)
Nov 15, 2016 9.234 9.259 9.196 9.253 545,774 +0.15(+1.60%)
Nov 14, 2016 9.158 9.158 9.057 9.107 789,268 -0.15(-1.64%)
Nov 11, 2016 9.335 9.348 9.227 9.259 383,076 -0.12(-1.28%)
Nov 10, 2016 9.423 9.468 9.278 9.379 775,566 -0.28(-2.88%)
Nov 09, 2016 9.550 9.702 9.544 9.657 613,706 -0.09(-0.97%)
Nov 08, 2016 9.702 9.758 9.664 9.752 648,861 +0.01(+0.06%)
Nov 07, 2016 9.708 9.746 9.651 9.746 556,644 +0.10(+1.05%)
Nov 04, 2016 9.676 9.695 9.600 9.645 588,463 -0.13(-1.36%)
Nov 03, 2016 9.815 9.865 9.752 9.777 484,909 -0.07(-0.71%)
Nov 02, 2016 9.885 9.897 9.834 9.847 868,482 +0.01(+0.06%)
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.