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

Orange ADR (NY: ORAN )

11.22 +0.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2015 9.853 9.941 9.822 9.897 260,909 +0.01(+0.06%)
Aug 28, 2015 9.904 9.954 9.841 9.891 413,277 -0.09(-0.88%)
Aug 27, 2015 10.00 10.03 9.866 9.979 1,639,784 +0.18(+1.80%)
Aug 26, 2015 9.853 9.853 9.576 9.803 2,284,255 +0.32(+3.38%)
Aug 25, 2015 9.778 9.809 9.482 9.482 649,362 +0.12(+1.28%)
Aug 24, 2015 9.186 9.564 8.979 9.362 1,283,857 -0.24(-2.49%)
Aug 21, 2015 9.797 9.922 9.602 9.602 578,120 -0.12(-1.23%)
Aug 20, 2015 9.966 9.966 9.721 9.721 548,374 -0.40(-3.98%)
Aug 19, 2015 10.07 10.16 10.01 10.12 719,016 -0.01(-0.12%)
Aug 18, 2015 10.25 10.26 10.14 10.14 453,046 -0.13(-1.29%)
Aug 17, 2015 10.24 10.31 10.20 10.27 292,306 -0.14(-1.33%)
Aug 14, 2015 10.33 10.43 10.33 10.41 308,012 +0.04(+0.43%)
Aug 13, 2015 10.38 10.41 10.34 10.36 243,647 -0.06(-0.60%)
Aug 12, 2015 10.41 10.48 10.29 10.43 1,658,375 -0.04(-0.36%)
Aug 11, 2015 10.51 10.57 10.44 10.46 554,999 -0.04(-0.42%)
Aug 10, 2015 10.41 10.56 10.41 10.51 706,550 +0.24(+2.33%)
Aug 07, 2015 10.22 10.31 10.18 10.27 1,475,147 -0.16(-1.57%)
Aug 06, 2015 10.49 10.51 10.40 10.43 927,937 +0.03(+0.24%)
Aug 05, 2015 10.34 10.43 10.34 10.41 424,969 +0.05(+0.49%)
Aug 04, 2015 10.46 10.48 10.36 10.36 421,697 -0.09(-0.90%)
Aug 03, 2015 10.43 10.48 10.35 10.45 424,993 +0.14(+1.34%)
Jul 31, 2015 10.35 10.37 10.27 10.31 678,352 -0.04(-0.43%)
Jul 30, 2015 10.29 10.36 10.17 10.36 904,116 -0.17(-1.61%)
Jul 29, 2015 10.60 10.77 10.21 10.53 1,220,326 +0.02(+0.18%)
Jul 28, 2015 10.48 10.53 10.42 10.51 426,764 +0.09(+0.85%)
Jul 27, 2015 10.44 10.48 10.39 10.42 476,101 -0.03(-0.24%)
Jul 24, 2015 10.53 10.57 10.44 10.44 504,611 +0.01(+0.06%)
Jul 23, 2015 10.56 10.57 10.44 10.44 367,334 -0.04(-0.36%)
Jul 22, 2015 10.51 10.56 10.46 10.48 442,531 +0.01(+0.12%)
Jul 21, 2015 10.45 10.55 10.44 10.46 599,524 -0.12(-1.13%)
Jul 20, 2015 10.57 10.62 10.53 10.58 529,140 +0.00(+0.00%)
Jul 17, 2015 10.56 10.62 10.55 10.58 473,921 +0.09(+0.84%)
Jul 16, 2015 10.54 10.58 10.49 10.49 1,027,107 +0.25(+2.46%)
Jul 15, 2015 10.29 10.32 10.16 10.24 1,080,634 +0.08(+0.80%)
Jul 14, 2015 10.14 10.24 10.13 10.16 2,294,713 +0.08(+0.81%)
Jul 13, 2015 10.14 10.17 10.07 10.08 2,437,537 -0.02(-0.19%)
Jul 10, 2015 10.02 10.11 9.954 10.10 1,105,167 +0.77(+8.30%)
Jul 09, 2015 9.419 9.488 9.318 9.325 1,808,985 +0.11(+1.16%)
Jul 08, 2015 9.300 9.318 9.174 9.218 1,011,469 -0.10(-1.08%)
Jul 07, 2015 9.293 9.381 9.098 9.318 1,513,587 -0.11(-1.20%)
Jul 06, 2015 9.451 9.576 9.350 9.432 831,280 -0.40(-4.03%)
Jul 02, 2015 9.885 9.828 9.828 9.828 732,046 +0.10(+1.03%)
Jul 01, 2015 9.815 9.834 9.683 9.727 664,049 +0.06(+0.65%)
Jun 30, 2015 9.897 9.897 9.639 9.664 1,363,018 -0.14(-1.41%)
Jun 29, 2015 9.935 9.979 9.771 9.803 1,056,721 -0.48(-4.65%)
Jun 26, 2015 10.31 10.38 10.24 10.28 1,887,316 +0.09(+0.86%)
Jun 25, 2015 10.20 10.33 10.13 10.19 804,516 +0.12(+1.19%)
Jun 24, 2015 10.18 10.22 10.07 10.07 1,337,594 +0.08(+0.75%)
Jun 23, 2015 10.44 10.55 9.998 9.998 3,529,426 -0.51(-4.85%)
Jun 22, 2015 10.57 10.66 10.48 10.51 4,184,771 +0.72(+7.33%)
Jun 19, 2015 9.784 9.853 9.727 9.790 609,767 -0.01(-0.06%)
Jun 18, 2015 9.639 9.992 9.639 9.797 513,536 +0.26(+2.70%)
Jun 17, 2015 9.539 9.564 9.438 9.539 463,944 -0.10(-1.04%)
Jun 16, 2015 9.576 9.664 9.565 9.639 343,286 +0.06(+0.59%)
Jun 15, 2015 9.576 9.614 9.545 9.583 514,960 -0.19(-1.93%)
Jun 12, 2015 9.740 9.853 9.683 9.771 569,333 -0.17(-1.71%)
Jun 11, 2015 10.01 10.07 9.913 9.941 1,085,443 +0.17(+1.74%)
Jun 10, 2015 9.677 9.859 9.658 9.771 959,266 +0.20(+2.10%)
Jun 09, 2015 9.513 9.608 9.469 9.570 925,677 -0.03(-0.33%)
Jun 08, 2015 9.671 9.690 9.557 9.602 626,215 -0.03(-0.33%)
Jun 05, 2015 9.690 9.727 9.614 9.633 605,873 -0.22(-2.24%)
Jun 04, 2015 9.954 10.15 9.853 9.853 736,828 -0.18(-1.82%)
Jun 03, 2015 10.03 10.12 10.00 10.04 889,296 +0.15(+1.47%)
Jun 02, 2015 9.933 9.951 9.847 9.890 1,433,316 +0.22(+2.28%)
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.