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 (%)
Oct 31, 2014 9.564 9.666 9.540 9.582 1,073,742 +0.20(+2.12%)
Oct 30, 2014 9.196 9.407 9.190 9.383 765,728 +0.11(+1.17%)
Oct 29, 2014 9.413 9.461 9.244 9.274 1,102,893 +0.04(+0.39%)
Oct 28, 2014 9.184 9.250 9.160 9.238 927,502 +0.31(+3.51%)
Oct 27, 2014 8.750 8.931 8.907 8.925 1,278,221 +0.02(+0.20%)
Oct 24, 2014 8.876 8.907 8.807 8.907 1,884,971 +0.21(+2.43%)
Oct 23, 2014 8.647 8.738 8.635 8.696 1,058,805 +0.47(+5.72%)
Oct 22, 2014 8.346 8.382 8.225 8.225 609,269 -0.20(-2.36%)
Oct 21, 2014 8.370 8.430 8.352 8.424 694,090 +0.08(+0.94%)
Oct 20, 2014 8.207 8.352 8.207 8.346 364,985 +0.17(+2.06%)
Oct 17, 2014 8.213 8.231 8.135 8.177 625,923 +0.07(+0.89%)
Oct 16, 2014 7.881 8.159 7.863 8.105 2,374,758 -0.23(-2.75%)
Oct 15, 2014 8.364 8.388 8.153 8.334 1,074,045 -0.11(-1.36%)
Oct 14, 2014 8.472 8.569 8.418 8.448 2,101,906 +0.10(+1.16%)
Oct 13, 2014 8.298 8.406 8.279 8.352 1,327,049 +0.14(+1.69%)
Oct 10, 2014 8.322 8.376 8.195 8.213 1,021,100 -0.08(-1.02%)
Oct 09, 2014 8.472 8.484 8.273 8.298 1,154,313 -0.33(-3.78%)
Oct 08, 2014 8.497 8.623 8.430 8.623 560,750 +0.21(+2.51%)
Oct 07, 2014 8.472 8.527 8.406 8.412 824,501 -0.21(-2.38%)
Oct 06, 2014 8.629 8.647 8.545 8.617 506,037 +0.02(+0.28%)
Oct 03, 2014 8.527 8.593 8.521 8.593 528,868 +0.02(+0.28%)
Oct 02, 2014 8.690 8.690 8.497 8.569 770,758 -0.10(-1.11%)
Oct 01, 2014 8.774 8.774 8.641 8.665 995,855 -0.22(-2.51%)
Sep 30, 2014 9.015 9.106 8.885 8.889 1,387,201 -0.01(-0.14%)
Sep 29, 2014 8.828 8.907 8.810 8.901 648,047 -0.01(-0.14%)
Sep 26, 2014 8.882 8.928 8.834 8.913 603,143 +0.07(+0.75%)
Sep 25, 2014 8.991 8.991 8.810 8.846 778,381 -0.18(-2.00%)
Sep 24, 2014 8.925 9.027 8.882 9.027 447,113 +0.14(+1.63%)
Sep 23, 2014 8.901 8.967 8.858 8.882 519,958 -0.13(-1.41%)
Sep 22, 2014 9.027 9.027 8.949 9.009 588,888 -0.02(-0.27%)
Sep 19, 2014 9.015 9.033 8.985 9.033 1,310,121 +0.03(+0.33%)
Sep 18, 2014 8.949 9.003 8.943 9.003 546,793 +0.09(+1.01%)
Sep 17, 2014 8.973 8.997 8.895 8.913 683,986 +0.04(+0.48%)
Sep 16, 2014 8.804 8.895 8.776 8.870 934,627 -0.08(-0.94%)
Sep 15, 2014 9.075 9.088 8.907 8.955 1,389,665 -0.16(-1.72%)
Sep 12, 2014 9.094 9.142 9.045 9.112 620,837 -0.04(-0.46%)
Sep 11, 2014 9.214 9.250 9.142 9.154 2,333,365 +0.10(+1.07%)
Sep 10, 2014 8.931 9.063 8.870 9.057 1,517,995 +0.16(+1.76%)
Sep 09, 2014 8.967 8.979 8.882 8.901 358,151 -0.04(-0.47%)
Sep 08, 2014 8.973 9.003 8.907 8.943 441,901 +0.00(+0.00%)
Sep 05, 2014 8.901 8.943 8.864 8.943 636,641 +0.19(+2.13%)
Sep 04, 2014 8.864 8.917 8.738 8.756 669,872 -0.07(-0.75%)
Sep 03, 2014 8.840 8.816 8.786 8.822 851,341 +0.01(+0.07%)
Sep 02, 2014 8.804 8.822 8.780 8.816 1,005,994 -0.34(-3.69%)
Aug 29, 2014 9.130 9.154 9.154 9.154 407,947 -0.04(-0.46%)
Aug 28, 2014 9.172 9.196 9.148 9.196 1,093,195 -0.09(-0.97%)
Aug 27, 2014 9.262 9.305 9.262 9.286 462,098 +0.17(+1.85%)
Aug 26, 2014 9.106 9.142 9.088 9.118 610,310 -0.04(-0.40%)
Aug 25, 2014 9.106 9.178 9.088 9.154 495,713 +0.13(+1.47%)
Aug 22, 2014 9.045 9.081 8.967 9.021 519,129 -0.08(-0.86%)
Aug 21, 2014 9.045 9.124 9.033 9.100 710,692 +0.12(+1.34%)
Aug 20, 2014 8.907 8.997 8.882 8.979 639,934 -0.06(-0.67%)
Aug 19, 2014 9.021 9.045 9.009 9.039 526,776 -0.01(-0.13%)
Aug 18, 2014 9.039 9.057 9.003 9.051 628,487 +0.07(+0.74%)
Aug 15, 2014 9.112 9.166 8.925 8.985 737,265 -0.02(-0.27%)
Aug 14, 2014 9.003 9.015 8.973 9.009 299,698 +0.02(+0.27%)
Aug 13, 2014 8.985 8.997 8.949 8.985 539,566 +0.09(+1.02%)
Aug 12, 2014 8.895 8.910 8.828 8.895 592,767 -0.03(-0.34%)
Aug 11, 2014 8.925 8.976 8.913 8.925 1,167,379 +0.03(+0.34%)
Aug 08, 2014 8.852 8.868 8.750 8.895 1,298,942 +0.05(+0.55%)
Aug 07, 2014 8.991 9.003 8.804 8.846 980,476 -0.28(-3.04%)
Aug 06, 2014 9.100 9.166 9.081 9.124 586,616 -0.13(-1.43%)
Aug 05, 2014 9.317 9.317 9.214 9.256 1,136,889 -0.09(-0.97%)
Aug 04, 2014 9.371 9.389 9.305 9.347 548,385 +0.04(+0.45%)
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.