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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 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.