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

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 10.53 10.54 10.41 10.42 199,229 -0.16(-1.55%)
Nov 27, 2015 10.61 10.65 10.58 10.58 123,059 +0.07(+0.63%)
Nov 25, 2015 10.48 10.51 10.51 10.51 779,989 +0.09(+0.87%)
Nov 24, 2015 10.31 10.42 10.30 10.42 334,446 -0.06(-0.58%)
Nov 23, 2015 10.51 10.53 10.40 10.48 433,523 -0.15(-1.42%)
Nov 20, 2015 10.74 10.74 10.59 10.64 719,022 -0.27(-2.45%)
Nov 19, 2015 10.90 10.93 10.85 10.90 1,548,049 +0.02(+0.22%)
Nov 18, 2015 10.84 10.88 10.78 10.88 1,818,985 +0.11(+1.01%)
Nov 17, 2015 10.78 10.84 10.73 10.77 925,234 +0.10(+0.91%)
Nov 16, 2015 10.51 10.69 10.51 10.67 329,730 +0.14(+1.32%)
Nov 13, 2015 10.48 10.58 10.44 10.53 848,367 +0.01(+0.06%)
Nov 12, 2015 10.52 10.62 10.50 10.53 563,935 -0.20(-1.86%)
Nov 11, 2015 10.73 10.82 10.70 10.73 370,969 +0.11(+1.03%)
Nov 10, 2015 10.58 10.65 10.56 10.62 843,299 +0.15(+1.39%)
Nov 09, 2015 10.53 10.53 10.42 10.47 404,226 -0.19(-1.76%)
Nov 06, 2015 10.65 10.68 10.56 10.66 763,972 +0.10(+0.98%)
Nov 05, 2015 10.54 10.58 10.50 10.56 1,014,130 +0.03(+0.29%)
Nov 04, 2015 10.67 10.68 10.47 10.53 1,097,338 -0.03(-0.29%)
Nov 03, 2015 10.45 10.61 10.43 10.56 576,187 -0.07(-0.63%)
Nov 02, 2015 10.64 10.67 10.54 10.62 456,123 -0.01(-0.11%)
Oct 30, 2015 10.59 10.70 10.59 10.64 777,692 +0.06(+0.57%)
Oct 29, 2015 10.58 10.60 10.52 10.58 423,300 +0.07(+0.63%)
Oct 28, 2015 10.51 10.62 10.39 10.51 498,259 +0.02(+0.23%)
Oct 27, 2015 10.51 10.53 10.41 10.48 1,287,366 -0.20(-1.87%)
Oct 26, 2015 10.73 10.75 10.66 10.68 683,100 +0.02(+0.23%)
Oct 23, 2015 10.70 10.71 10.58 10.66 1,015,036 +0.26(+2.51%)
Oct 22, 2015 10.41 10.52 10.39 10.40 2,695,065 +0.59(+6.06%)
Oct 21, 2015 9.848 9.921 9.806 9.806 342,598 +0.02(+0.25%)
Oct 20, 2015 9.787 9.848 9.769 9.781 556,848 +0.07(+0.69%)
Oct 19, 2015 9.769 9.812 9.703 9.715 659,555 -0.02(-0.19%)
Oct 16, 2015 9.606 9.733 9.600 9.733 390,450 +0.04(+0.37%)
Oct 15, 2015 9.527 9.697 9.527 9.697 433,933 +0.22(+2.37%)
Oct 14, 2015 9.497 9.551 9.412 9.472 293,574 -0.01(-0.06%)
Oct 13, 2015 9.454 9.566 9.448 9.478 358,135 -0.06(-0.64%)
Oct 12, 2015 9.521 9.587 9.490 9.539 666,847 -0.04(-0.38%)
Oct 09, 2015 9.624 9.648 9.545 9.575 857,561 +0.16(+1.74%)
Oct 08, 2015 9.290 9.412 9.260 9.412 427,177 +0.05(+0.58%)
Oct 07, 2015 9.387 9.463 9.297 9.357 893,011 -0.05(-0.58%)
Oct 06, 2015 9.357 9.454 9.351 9.412 646,441 +0.14(+1.50%)
Oct 05, 2015 9.175 9.272 9.145 9.272 882,701 +0.17(+1.86%)
Oct 02, 2015 8.751 9.103 8.733 9.103 644,104 +0.15(+1.62%)
Oct 01, 2015 8.933 8.975 8.860 8.957 681,201 -0.21(-2.25%)
Sep 30, 2015 9.163 9.175 9.024 9.163 620,724 +0.05(+0.60%)
Sep 29, 2015 9.187 9.187 9.078 9.109 1,133,244 -0.15(-1.64%)
Sep 28, 2015 9.333 9.339 9.206 9.260 1,013,828 -0.26(-2.74%)
Sep 25, 2015 9.533 9.581 9.446 9.521 281,538 +0.28(+3.08%)
Sep 24, 2015 9.194 9.309 9.139 9.236 440,754 +0.02(+0.26%)
Sep 23, 2015 9.272 9.327 9.197 9.212 244,560 -0.02(-0.26%)
Sep 22, 2015 9.278 9.290 9.157 9.236 420,478 -0.34(-3.54%)
Sep 21, 2015 9.575 9.624 9.503 9.575 567,468 +0.07(+0.77%)
Sep 18, 2015 9.636 9.678 9.503 9.503 590,868 -0.38(-3.86%)
Sep 17, 2015 9.709 9.957 9.703 9.884 434,474 +0.21(+2.19%)
Sep 16, 2015 9.690 9.721 9.666 9.672 507,688 +0.24(+2.50%)
Sep 15, 2015 9.442 9.490 9.396 9.436 280,758 -0.01(-0.13%)
Sep 14, 2015 9.472 9.478 9.387 9.448 387,003 -0.01(-0.06%)
Sep 11, 2015 9.387 9.503 9.387 9.454 358,382 -0.29(-2.99%)
Sep 10, 2015 9.715 9.763 9.654 9.745 750,484 +0.16(+1.64%)
Sep 09, 2015 9.812 9.830 9.581 9.587 405,296 -0.11(-1.13%)
Sep 08, 2015 9.697 9.751 9.618 9.697 1,238,287 +0.39(+4.17%)
Sep 04, 2015 9.290 9.309 9.309 9.309 530,003 -0.03(-0.32%)
Sep 03, 2015 9.412 9.469 9.311 9.339 437,352 -0.06(-0.64%)
Sep 02, 2015 9.357 9.400 9.260 9.400 734,564 +0.14(+1.51%)
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.