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 (%)
Dec 31, 2013 7.158 7.158 7.158 7.158 696,002 +0.05(+0.65%)
Dec 30, 2013 7.146 7.158 7.094 7.112 744,879 -0.04(-0.57%)
Dec 27, 2013 7.135 7.210 7.123 7.152 959,734 +0.12(+1.73%)
Dec 26, 2013 6.984 7.030 6.978 7.030 565,863 +0.05(+0.66%)
Dec 24, 2013 6.967 7.013 6.920 6.984 417,480 +0.03(+0.42%)
Dec 23, 2013 6.932 6.996 6.932 6.955 1,063,948 +0.01(+0.17%)
Dec 20, 2013 6.961 7.059 6.851 6.944 1,327,984 -0.20(-2.76%)
Dec 19, 2013 7.117 7.141 7.088 7.141 741,490 +0.06(+0.82%)
Dec 18, 2013 7.088 7.100 6.983 7.083 818,794 +0.12(+1.75%)
Dec 17, 2013 7.042 7.048 6.944 6.961 862,922 +0.12(+1.69%)
Dec 16, 2013 6.874 6.903 6.839 6.845 780,483 +0.01(+0.17%)
Dec 13, 2013 6.868 6.868 6.752 6.833 970,203 -0.05(-0.76%)
Dec 12, 2013 6.920 6.955 6.886 6.886 744,330 -0.05(-0.75%)
Dec 11, 2013 7.013 7.025 6.920 6.938 830,558 -0.09(-1.24%)
Dec 10, 2013 7.071 7.094 7.007 7.025 1,941,306 -0.13(-1.86%)
Dec 09, 2013 7.106 7.193 7.100 7.158 1,050,671 +0.03(+0.41%)
Dec 06, 2013 7.094 7.135 7.042 7.129 1,619,169 +0.03(+0.49%)
Dec 05, 2013 7.129 7.187 7.094 7.094 855,692 +0.03(+0.49%)
Dec 04, 2013 6.949 7.077 6.897 7.059 912,827 +0.08(+1.08%)
Dec 03, 2013 7.048 7.054 6.984 6.984 1,405,551 -0.16(-2.25%)
Dec 02, 2013 7.212 7.274 7.145 7.145 720,431 -0.13(-1.85%)
Nov 29, 2013 7.302 7.319 7.262 7.279 502,850 +0.07(+0.93%)
Nov 27, 2013 7.223 7.262 7.190 7.212 792,610 +0.02(+0.31%)
Nov 26, 2013 7.178 7.234 7.150 7.190 529,537 +0.01(+0.08%)
Nov 25, 2013 7.206 7.223 7.156 7.184 669,938 -0.03(-0.39%)
Nov 22, 2013 7.195 7.223 7.178 7.212 517,968 +0.11(+1.58%)
Nov 21, 2013 7.072 7.105 7.061 7.100 770,885 +0.02(+0.32%)
Nov 20, 2013 7.223 7.234 7.072 7.077 774,290 -0.19(-2.62%)
Nov 19, 2013 7.307 7.324 7.251 7.268 847,437 -0.03(-0.38%)
Nov 18, 2013 7.358 7.391 7.296 7.296 664,656 -0.02(-0.23%)
Nov 15, 2013 7.330 7.358 7.257 7.313 676,713 +0.06(+0.85%)
Nov 14, 2013 7.279 7.291 7.212 7.251 695,356 -0.01(-0.08%)
Nov 12, 2013 7.257 7.313 7.234 7.257 1,066,665 -0.07(-0.92%)
Nov 11, 2013 7.291 7.335 7.268 7.324 602,629 +0.04(+0.62%)
Nov 08, 2013 7.212 7.279 7.173 7.279 947,852 +0.10(+1.33%)
Nov 07, 2013 7.285 7.296 7.184 7.184 1,042,107 -0.20(-2.66%)
Nov 06, 2013 7.341 7.380 7.324 7.380 843,359 +0.05(+0.69%)
Nov 05, 2013 7.268 7.330 7.212 7.330 1,925,655 -0.33(-4.32%)
Nov 04, 2013 7.661 7.694 7.627 7.661 529,162 +0.01(+0.15%)
Nov 01, 2013 7.734 7.734 7.605 7.649 925,110 -0.05(-0.66%)
Oct 31, 2013 7.700 7.711 7.638 7.700 1,373,614 -0.03(-0.44%)
Oct 30, 2013 7.879 7.891 7.734 7.734 1,402,223 -0.22(-2.82%)
Oct 29, 2013 7.879 7.963 7.868 7.958 1,224,881 +0.10(+1.28%)
Oct 28, 2013 7.851 7.886 7.818 7.857 869,482 +0.03(+0.43%)
Oct 25, 2013 7.795 7.829 7.756 7.823 2,276,108 -0.03(-0.36%)
Oct 24, 2013 7.846 7.874 7.801 7.851 1,219,104 +0.08(+1.08%)
Oct 23, 2013 7.739 7.784 7.689 7.767 3,146,169 -0.42(-5.07%)
Oct 22, 2013 8.109 8.233 8.098 8.182 2,063,884 +0.12(+1.46%)
Oct 21, 2013 7.997 8.064 7.992 8.064 1,577,869 +0.11(+1.34%)
Oct 18, 2013 7.986 7.992 7.919 7.958 2,790,190 +0.05(+0.64%)
Oct 17, 2013 7.863 7.907 7.846 7.907 2,326,481 +0.03(+0.43%)
Oct 16, 2013 7.863 7.907 7.835 7.874 3,972,271 +0.22(+2.93%)
Oct 15, 2013 7.633 7.666 7.626 7.649 3,400,777 -0.04(-0.51%)
Oct 14, 2013 7.672 7.711 7.649 7.689 1,816,341 +0.10(+1.33%)
Oct 11, 2013 7.616 7.644 7.571 7.588 2,469,544 -0.16(-2.10%)
Oct 10, 2013 7.638 7.750 7.621 7.750 3,975,509 +0.31(+4.22%)
Oct 09, 2013 7.442 7.470 7.369 7.436 1,784,817 +0.16(+2.16%)
Oct 08, 2013 7.386 7.396 7.268 7.279 3,716,480 +0.07(+0.93%)
Oct 07, 2013 7.128 7.240 7.128 7.212 1,589,831 +0.04(+0.63%)
Oct 04, 2013 7.162 7.201 7.145 7.167 5,144,789 +0.10(+1.43%)
Oct 03, 2013 7.038 7.086 7.027 7.066 1,907,060 +0.00(+0.00%)
Oct 02, 2013 7.049 7.077 6.999 7.066 798,356 +0.00(+0.00%)
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.