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 (%)
Mar 31, 2014 8.520 8.578 8.497 8.514 720,571 +0.07(+0.82%)
Mar 28, 2014 8.427 8.515 8.427 8.445 1,025,880 +0.19(+2.25%)
Mar 27, 2014 8.253 8.288 8.213 8.259 814,003 +0.10(+1.28%)
Mar 26, 2014 8.236 8.236 8.132 8.155 1,078,651 -0.08(-0.99%)
Mar 25, 2014 8.114 8.242 8.102 8.236 1,001,064 +0.14(+1.79%)
Mar 24, 2014 8.068 8.091 7.950 8.091 1,013,544 +0.00(+0.00%)
Mar 21, 2014 8.166 8.230 8.080 8.091 834,284 +0.01(+0.07%)
Mar 20, 2014 7.935 8.155 7.912 8.085 825,497 +0.01(+0.14%)
Mar 19, 2014 8.178 8.195 7.998 8.074 749,355 -0.12(-1.49%)
Mar 18, 2014 8.236 8.288 8.172 8.195 536,046 +0.05(+0.57%)
Mar 17, 2014 8.114 8.190 8.085 8.149 726,680 +0.08(+0.93%)
Mar 14, 2014 7.923 8.138 7.911 8.074 1,244,891 -0.15(-1.83%)
Mar 13, 2014 8.479 8.491 8.195 8.224 1,107,777 -0.26(-3.01%)
Mar 12, 2014 8.404 8.491 8.393 8.479 1,242,978 +0.04(+0.48%)
Mar 11, 2014 8.451 8.526 8.253 8.439 2,631,537 -0.10(-1.15%)
Mar 10, 2014 8.456 8.566 8.404 8.537 3,602,538 +0.32(+3.88%)
Mar 07, 2014 8.323 8.329 8.178 8.219 4,128,789 +0.17(+2.16%)
Mar 06, 2014 7.987 8.178 7.958 8.045 5,689,192 +0.76(+10.42%)
Mar 05, 2014 7.343 7.361 7.245 7.286 542,017 +0.06(+0.88%)
Mar 04, 2014 7.193 7.228 7.175 7.222 1,048,023 +0.17(+2.38%)
Mar 03, 2014 7.146 7.187 7.013 7.054 1,101,731 -0.15(-2.09%)
Feb 28, 2014 7.233 7.245 7.164 7.204 2,529,673 -0.06(-0.88%)
Feb 27, 2014 7.245 7.303 7.233 7.268 2,451,584 -0.08(-1.03%)
Feb 26, 2014 7.372 7.378 7.303 7.343 1,613,086 -0.26(-3.43%)
Feb 25, 2014 7.616 7.691 7.570 7.604 973,613 -0.01(-0.08%)
Feb 24, 2014 7.570 7.639 7.442 7.610 1,231,742 +0.17(+2.26%)
Feb 21, 2014 7.488 7.532 7.442 7.442 808,135 +0.02(+0.23%)
Feb 20, 2014 7.407 7.448 7.372 7.425 438,886 +0.05(+0.63%)
Feb 19, 2014 7.401 7.448 7.378 7.378 689,511 +0.02(+0.24%)
Feb 18, 2014 7.390 7.407 7.355 7.361 1,004,277 +0.08(+1.03%)
Feb 14, 2014 7.274 7.286 7.286 7.286 500,693 +0.00(+0.00%)
Feb 13, 2014 7.181 7.297 7.181 7.286 874,400 +0.13(+1.86%)
Feb 12, 2014 7.135 7.187 7.117 7.152 574,345 -0.04(-0.56%)
Feb 11, 2014 7.158 7.222 7.152 7.193 944,882 +0.02(+0.24%)
Feb 10, 2014 7.146 7.175 7.112 7.175 4,391,338 -0.06(-0.80%)
Feb 07, 2014 7.187 7.251 7.170 7.233 488,143 +0.12(+1.63%)
Feb 06, 2014 7.059 7.164 7.059 7.117 566,908 +0.17(+2.50%)
Feb 05, 2014 6.949 6.984 6.909 6.944 675,525 +0.00(+0.00%)
Feb 04, 2014 6.955 6.978 6.906 6.944 632,000 +0.02(+0.25%)
Feb 03, 2014 7.083 7.094 6.926 6.926 985,674 -0.25(-3.47%)
Jan 31, 2014 7.112 7.216 7.088 7.175 576,726 -0.06(-0.88%)
Jan 30, 2014 7.210 7.255 7.112 7.239 1,513,918 +0.13(+1.88%)
Jan 29, 2014 7.088 7.158 7.071 7.106 502,707 -0.03(-0.49%)
Jan 28, 2014 7.071 7.187 7.059 7.141 622,473 -0.03(-0.48%)
Jan 27, 2014 7.222 7.268 7.158 7.175 574,581 -0.04(-0.56%)
Jan 24, 2014 7.361 7.372 7.216 7.216 1,031,399 -0.26(-3.41%)
Jan 23, 2014 7.506 7.512 7.413 7.471 968,961 +0.08(+1.02%)
Jan 22, 2014 7.396 7.410 7.332 7.396 1,076,075 -0.06(-0.85%)
Jan 21, 2014 7.523 7.523 7.416 7.459 1,055,654 -0.13(-1.68%)
Jan 17, 2014 7.546 7.587 7.587 7.587 2,937,391 -0.01(-0.15%)
Jan 16, 2014 7.622 7.632 7.560 7.598 588,472 -0.01(-0.15%)
Jan 15, 2014 7.535 7.624 7.500 7.610 733,514 +0.08(+1.00%)
Jan 14, 2014 7.541 7.570 7.523 7.535 835,009 +0.03(+0.39%)
Jan 13, 2014 7.517 7.570 7.506 7.506 1,614,935 +0.00(+0.00%)
Jan 10, 2014 7.419 7.535 7.401 7.506 1,671,539 +0.28(+3.93%)
Jan 09, 2014 7.204 7.239 7.199 7.222 971,489 +0.01(+0.16%)
Jan 08, 2014 7.170 7.210 7.146 7.210 750,219 +0.01(+0.08%)
Jan 07, 2014 7.170 7.216 7.135 7.204 1,722,857 +0.16(+2.30%)
Jan 06, 2014 7.007 7.042 6.961 7.042 1,276,049 +0.09(+1.25%)
Jan 03, 2014 6.973 6.990 6.897 6.955 568,014 +0.02(+0.33%)
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.