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: 4:10 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 (%)
Dec 30, 2016 9.717 9.717 9.717 0 +0.09(+0.93%)
Dec 29, 2016 9.627 9.659 9.608 9.627 518,484 +0.21(+2.18%)
Dec 28, 2016 9.454 9.473 9.422 9.422 494,989 -0.13(-1.34%)
Dec 27, 2016 9.518 9.595 9.512 9.550 653,599 +0.01(+0.13%)
Dec 23, 2016 9.537 9.537 9.537 0 +0.08(+0.81%)
Dec 22, 2016 9.473 9.499 9.428 9.460 573,230 +0.00(+0.00%)
Dec 21, 2016 9.473 9.492 9.435 9.460 799,308 +0.03(+0.27%)
Dec 20, 2016 9.454 9.473 9.396 9.435 785,876 +0.01(+0.14%)
Dec 19, 2016 9.454 9.507 9.419 9.422 557,553 +0.06(+0.62%)
Dec 16, 2016 9.332 9.390 9.306 9.364 763,531 +0.26(+2.82%)
Dec 15, 2016 9.197 9.242 9.088 9.107 1,177,394 -0.17(-1.87%)
Dec 14, 2016 9.370 9.460 9.274 9.281 1,198,874 -0.04(-0.48%)
Dec 13, 2016 9.268 9.396 9.254 9.325 1,224,302 +0.15(+1.68%)
Dec 12, 2016 9.184 9.204 9.082 9.171 799,118 +0.05(+0.56%)
Dec 09, 2016 9.274 9.281 9.088 9.120 749,426 -0.18(-1.93%)
Dec 08, 2016 9.447 9.454 9.287 9.300 575,532 -0.04(-0.41%)
Dec 07, 2016 9.191 9.351 9.184 9.338 617,858 +0.13(+1.39%)
Dec 06, 2016 9.165 9.255 9.159 9.210 685,760 +0.09(+0.99%)
Dec 05, 2016 9.049 9.133 9.024 9.120 597,076 +0.14(+1.57%)
Dec 02, 2016 9.011 9.062 8.972 8.979 777,328 -0.14(-1.55%)
Dec 01, 2016 9.146 9.152 9.082 9.120 659,062 -0.04(-0.49%)
Nov 30, 2016 9.313 9.313 9.159 9.165 513,467 -0.05(-0.53%)
Nov 29, 2016 9.188 9.251 9.169 9.213 682,796 +0.11(+1.25%)
Nov 28, 2016 9.150 9.157 9.049 9.100 635,319 -0.09(-0.96%)
Nov 25, 2016 9.207 9.207 9.155 9.188 233,263 +0.06(+0.69%)
Nov 23, 2016 9.125 9.125 9.125 0 -0.15(-1.64%)
Nov 22, 2016 9.289 9.296 9.226 9.277 552,020 +0.07(+0.76%)
Nov 21, 2016 9.131 9.213 9.131 9.207 1,079,555 +0.09(+0.97%)
Nov 18, 2016 9.150 9.165 9.108 9.119 1,581,569 -0.13(-1.37%)
Nov 17, 2016 9.245 9.296 9.195 9.245 731,447 +0.12(+1.32%)
Nov 16, 2016 9.125 9.169 9.093 9.125 647,217 -0.13(-1.43%)
Nov 15, 2016 9.239 9.264 9.201 9.258 545,481 +0.15(+1.60%)
Nov 14, 2016 9.163 9.163 9.062 9.112 788,843 -0.15(-1.64%)
Nov 11, 2016 9.340 9.353 9.232 9.264 382,869 -0.12(-1.28%)
Nov 10, 2016 9.428 9.473 9.283 9.384 775,148 -0.28(-2.88%)
Nov 09, 2016 9.555 9.707 9.549 9.662 613,375 -0.09(-0.97%)
Nov 08, 2016 9.707 9.764 9.669 9.757 648,512 +0.01(+0.06%)
Nov 07, 2016 9.713 9.751 9.656 9.751 556,345 +0.10(+1.05%)
Nov 04, 2016 9.681 9.700 9.606 9.650 588,146 -0.13(-1.36%)
Nov 03, 2016 9.821 9.871 9.757 9.783 484,648 -0.07(-0.71%)
Nov 02, 2016 9.890 9.903 9.840 9.852 868,015 +0.01(+0.06%)
Nov 01, 2016 9.909 9.922 9.802 9.846 641,334 -0.08(-0.83%)
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%)
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.