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

Orange ADR (NY: ORAN )

9.880 -0.250 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 9.915 9.934 9.846 9.928 456,800 -0.07(-0.70%)
Oct 28, 2016 9.960 10.02 9.953 9.998 522,132 -0.03(-0.25%)
Oct 27, 2016 10.00 10.05 9.979 10.02 508,731 -0.06(-0.56%)
Oct 26, 2016 10.10 10.15 10.05 10.08 681,488 -0.03(-0.25%)
Oct 25, 2016 10.09 10.14 10.04 10.11 913,666 +0.47(+4.92%)
Oct 24, 2016 9.707 9.713 9.612 9.631 448,384 +0.00(+0.00%)
Oct 21, 2016 9.580 9.650 9.561 9.631 702,367 -0.01(-0.13%)
Oct 20, 2016 9.612 9.669 9.593 9.644 661,500 -0.04(-0.39%)
Oct 19, 2016 9.694 9.713 9.656 9.681 588,787 -0.10(-1.03%)
Oct 18, 2016 9.789 9.814 9.753 9.783 574,844 +0.11(+1.11%)
Oct 17, 2016 9.719 9.726 9.644 9.675 577,466 +0.06(+0.59%)
Oct 14, 2016 9.656 9.716 9.606 9.618 422,660 +0.05(+0.53%)
Oct 13, 2016 9.447 9.587 9.416 9.568 509,821 +0.01(+0.07%)
Oct 12, 2016 9.568 9.599 9.511 9.561 513,330 -0.08(-0.85%)
Oct 11, 2016 9.681 9.694 9.625 9.644 637,985 -0.08(-0.78%)
Oct 10, 2016 9.707 9.738 9.688 9.719 284,071 +0.13(+1.39%)
Oct 07, 2016 9.644 9.644 9.530 9.587 394,641 -0.05(-0.52%)
Oct 06, 2016 9.612 9.650 9.568 9.637 399,374 -0.14(-1.42%)
Oct 05, 2016 9.776 9.814 9.757 9.776 403,442 -0.08(-0.77%)
Oct 04, 2016 9.877 9.934 9.795 9.852 582,312 +0.09(+0.97%)
Oct 03, 2016 9.745 9.770 9.713 9.757 538,285 -0.09(-0.96%)
Sep 30, 2016 9.783 9.896 9.764 9.852 653,658 +0.08(+0.78%)
Sep 29, 2016 9.953 9.979 9.741 9.776 472,935 -0.15(-1.53%)
Sep 28, 2016 9.890 9.928 9.827 9.928 961,115 +0.18(+1.82%)
Sep 27, 2016 9.719 9.795 9.681 9.751 614,629 +0.16(+1.65%)
Sep 26, 2016 9.606 9.644 9.561 9.593 524,420 -0.11(-1.11%)
Sep 23, 2016 9.694 9.745 9.694 9.700 337,927 -0.03(-0.26%)
Sep 22, 2016 9.751 9.795 9.700 9.726 439,903 +0.06(+0.65%)
Sep 21, 2016 9.599 9.662 9.523 9.662 708,580 +0.19(+2.00%)
Sep 20, 2016 9.517 9.523 9.460 9.473 533,100 +0.03(+0.33%)
Sep 19, 2016 9.492 9.508 9.416 9.441 611,438 +0.04(+0.40%)
Sep 16, 2016 9.289 9.542 9.245 9.403 1,555,114 +0.11(+1.16%)
Sep 15, 2016 9.340 9.346 9.277 9.296 948,771 +0.01(+0.07%)
Sep 14, 2016 9.296 9.353 9.258 9.289 454,841 -0.04(-0.47%)
Sep 13, 2016 9.435 9.466 9.315 9.334 645,098 -0.27(-2.77%)
Sep 12, 2016 9.485 9.599 9.451 9.599 347,916 +0.04(+0.46%)
Sep 09, 2016 9.656 9.669 9.542 9.555 440,137 -0.21(-2.14%)
Sep 08, 2016 9.751 9.783 9.719 9.764 674,801 +0.09(+0.92%)
Sep 07, 2016 9.625 9.690 9.618 9.675 618,735 -0.02(-0.20%)
Sep 06, 2016 9.644 9.694 9.618 9.694 399,645 +0.02(+0.20%)
Sep 02, 2016 9.662 9.675 9.675 9.675 800,966 +0.16(+1.73%)
Sep 01, 2016 9.460 9.514 9.416 9.511 1,181,711 -0.02(-0.20%)
Aug 31, 2016 9.757 9.770 9.485 9.530 1,728,376 +0.03(+0.27%)
Aug 30, 2016 9.618 9.625 9.498 9.504 537,741 -0.08(-0.86%)
Aug 29, 2016 9.530 9.587 9.523 9.587 383,328 -0.06(-0.59%)
Aug 26, 2016 9.738 9.821 9.580 9.644 575,791 +0.00(+0.00%)
Aug 25, 2016 9.707 9.751 9.644 9.644 426,517 +0.03(+0.33%)
Aug 24, 2016 9.669 9.692 9.612 9.612 1,011,543 -0.13(-1.36%)
Aug 23, 2016 9.802 9.833 9.738 9.745 728,874 -0.03(-0.26%)
Aug 22, 2016 9.719 9.789 9.707 9.770 598,684 +0.08(+0.78%)
Aug 19, 2016 9.662 9.694 9.612 9.694 448,337 -0.11(-1.16%)
Aug 18, 2016 9.719 9.814 9.719 9.808 441,847 +0.00(+0.00%)
Aug 17, 2016 9.757 9.808 9.669 9.808 1,163,362 +0.02(+0.19%)
Aug 16, 2016 9.808 9.865 9.789 9.789 504,011 -0.11(-1.09%)
Aug 15, 2016 9.915 9.941 9.842 9.896 843,628 -0.03(-0.32%)
Aug 12, 2016 9.960 9.979 9.922 9.928 545,458 +0.01(+0.06%)
Aug 11, 2016 9.922 9.998 9.909 9.922 468,373 +0.16(+1.68%)
Aug 10, 2016 9.821 9.840 9.757 9.757 328,514 +0.02(+0.19%)
Aug 09, 2016 9.745 9.795 9.719 9.738 719,546 +0.10(+1.05%)
Aug 08, 2016 9.656 9.675 9.606 9.637 520,120 -0.06(-0.65%)
Aug 05, 2016 9.713 9.745 9.675 9.700 500,731 +0.06(+0.59%)
Aug 04, 2016 9.599 9.650 9.568 9.644 394,965 +0.03(+0.26%)
Aug 03, 2016 9.549 9.637 9.549 9.618 401,656 -0.01(-0.13%)
Aug 02, 2016 9.637 9.637 9.580 9.631 847,313 -0.04(-0.46%)
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.