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

Orange ADR (NY: ORAN )

11.09 -0.12 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 9.588 9.690 9.564 9.606 1,071,072 +0.20(+2.12%)
Oct 30, 2014 9.219 9.431 9.213 9.406 763,825 +0.11(+1.17%)
Oct 29, 2014 9.437 9.485 9.267 9.298 1,100,152 +0.04(+0.39%)
Oct 28, 2014 9.207 9.273 9.183 9.261 925,197 +0.31(+3.51%)
Oct 27, 2014 8.772 8.953 8.929 8.947 1,275,044 +0.02(+0.20%)
Oct 24, 2014 8.899 8.929 8.829 8.929 1,880,286 +0.21(+2.43%)
Oct 23, 2014 8.669 8.760 8.657 8.717 1,056,173 +0.47(+5.72%)
Oct 22, 2014 8.367 8.403 8.246 8.246 607,754 -0.20(-2.36%)
Oct 21, 2014 8.391 8.451 8.373 8.445 692,365 +0.08(+0.94%)
Oct 20, 2014 8.228 8.373 8.228 8.367 364,077 +0.17(+2.06%)
Oct 17, 2014 8.234 8.252 8.155 8.197 624,367 +0.07(+0.89%)
Oct 16, 2014 7.901 8.179 7.883 8.125 2,368,855 -0.23(-2.75%)
Oct 15, 2014 8.385 8.409 8.174 8.354 1,071,375 -0.11(-1.36%)
Oct 14, 2014 8.494 8.590 8.439 8.469 2,096,681 +0.10(+1.16%)
Oct 13, 2014 8.318 8.427 8.300 8.373 1,323,750 +0.14(+1.69%)
Oct 10, 2014 8.342 8.397 8.215 8.234 1,018,562 -0.08(-1.02%)
Oct 09, 2014 8.494 8.506 8.294 8.318 1,151,443 -0.33(-3.78%)
Oct 08, 2014 8.518 8.645 8.451 8.645 559,356 +0.21(+2.51%)
Oct 07, 2014 8.494 8.548 8.427 8.433 822,451 -0.21(-2.38%)
Oct 06, 2014 8.651 8.669 8.566 8.639 504,779 +0.02(+0.28%)
Oct 03, 2014 8.548 8.614 8.542 8.614 527,554 +0.02(+0.28%)
Oct 02, 2014 8.711 8.711 8.518 8.590 768,842 -0.10(-1.11%)
Oct 01, 2014 8.796 8.796 8.663 8.687 993,380 -0.22(-2.51%)
Sep 30, 2014 9.038 9.128 8.908 8.911 1,383,753 -0.01(-0.14%)
Sep 29, 2014 8.850 8.929 8.832 8.923 646,436 -0.01(-0.14%)
Sep 26, 2014 8.905 8.950 8.856 8.935 601,644 +0.07(+0.75%)
Sep 25, 2014 9.013 9.013 8.832 8.868 776,446 -0.18(-2.00%)
Sep 24, 2014 8.947 9.050 8.905 9.050 446,002 +0.15(+1.63%)
Sep 23, 2014 8.923 8.989 8.880 8.905 518,666 -0.13(-1.41%)
Sep 22, 2014 9.050 9.050 8.971 9.032 587,424 -0.02(-0.27%)
Sep 19, 2014 9.038 9.056 9.007 9.056 1,306,864 +0.03(+0.33%)
Sep 18, 2014 8.971 9.026 8.965 9.026 545,434 +0.09(+1.01%)
Sep 17, 2014 8.995 9.019 8.917 8.935 682,286 +0.04(+0.48%)
Sep 16, 2014 8.826 8.917 8.798 8.893 932,303 -0.08(-0.94%)
Sep 15, 2014 9.098 9.110 8.929 8.977 1,386,211 -0.16(-1.72%)
Sep 12, 2014 9.116 9.165 9.068 9.134 619,294 -0.04(-0.46%)
Sep 11, 2014 9.237 9.273 9.165 9.177 2,327,565 +0.10(+1.07%)
Sep 10, 2014 8.953 9.086 8.893 9.080 1,514,221 +0.16(+1.76%)
Sep 09, 2014 8.989 9.001 8.905 8.923 357,260 -0.04(-0.47%)
Sep 08, 2014 8.995 9.025 8.929 8.965 440,802 +0.00(+0.00%)
Sep 05, 2014 8.923 8.965 8.886 8.965 635,058 +0.19(+2.13%)
Sep 04, 2014 8.886 8.939 8.760 8.778 668,207 -0.07(-0.75%)
Sep 03, 2014 8.862 8.838 8.808 8.844 849,224 +0.01(+0.07%)
Sep 02, 2014 8.826 8.844 8.802 8.838 1,003,493 -0.34(-3.69%)
Aug 29, 2014 9.152 9.177 9.177 9.177 406,933 -0.04(-0.46%)
Aug 28, 2014 9.195 9.219 9.171 9.219 1,090,478 -0.09(-0.97%)
Aug 27, 2014 9.285 9.328 9.285 9.310 460,949 +0.17(+1.85%)
Aug 26, 2014 9.128 9.165 9.110 9.140 608,793 -0.04(-0.40%)
Aug 25, 2014 9.128 9.201 9.110 9.177 494,481 +0.13(+1.47%)
Aug 22, 2014 9.068 9.104 8.989 9.044 517,839 -0.08(-0.86%)
Aug 21, 2014 9.068 9.146 9.056 9.122 708,925 +0.12(+1.34%)
Aug 20, 2014 8.929 9.019 8.905 9.001 638,344 -0.06(-0.67%)
Aug 19, 2014 9.044 9.068 9.032 9.062 525,466 -0.01(-0.13%)
Aug 18, 2014 9.062 9.080 9.026 9.074 626,925 +0.07(+0.74%)
Aug 15, 2014 9.134 9.189 8.947 9.007 735,432 -0.02(-0.27%)
Aug 14, 2014 9.026 9.038 8.995 9.032 298,953 +0.02(+0.27%)
Aug 13, 2014 9.007 9.019 8.971 9.007 538,225 +0.09(+1.02%)
Aug 12, 2014 8.917 8.932 8.850 8.917 591,293 -0.03(-0.34%)
Aug 11, 2014 8.947 8.998 8.935 8.947 1,164,477 +0.03(+0.34%)
Aug 08, 2014 8.874 8.890 8.772 8.917 1,295,713 +0.05(+0.55%)
Aug 07, 2014 9.013 9.026 8.826 8.868 978,039 -0.28(-3.04%)
Aug 06, 2014 9.122 9.189 9.104 9.146 585,158 -0.13(-1.43%)
Aug 05, 2014 9.340 9.340 9.237 9.279 1,134,063 -0.09(-0.97%)
Aug 04, 2014 9.394 9.412 9.328 9.370 547,022 +0.04(+0.45%)
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.