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

Orange ADR (NY: ORAN )

11.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 8.172 8.227 8.149 8.166 751,289 +0.07(+0.82%)
Mar 28, 2014 8.083 8.167 8.083 8.099 1,069,614 +0.18(+2.25%)
Mar 27, 2014 7.916 7.949 7.877 7.922 848,704 +0.10(+1.28%)
Mar 26, 2014 7.899 7.899 7.799 7.821 1,124,635 -0.08(-0.99%)
Mar 25, 2014 7.783 7.905 7.771 7.899 1,043,740 +0.14(+1.79%)
Mar 24, 2014 7.738 7.760 7.625 7.760 1,056,752 +0.00(+0.00%)
Mar 21, 2014 7.833 7.894 7.749 7.760 869,850 +0.01(+0.07%)
Mar 20, 2014 7.610 7.821 7.589 7.755 860,689 +0.01(+0.14%)
Mar 19, 2014 7.844 7.860 7.671 7.744 781,300 -0.12(-1.49%)
Mar 18, 2014 7.899 7.949 7.838 7.860 558,897 +0.04(+0.57%)
Mar 17, 2014 7.783 7.855 7.755 7.816 757,659 +0.07(+0.93%)
Mar 14, 2014 7.599 7.805 7.588 7.744 1,297,962 -0.14(-1.83%)
Mar 13, 2014 8.133 8.144 7.860 7.888 1,155,002 -0.24(-3.01%)
Mar 12, 2014 8.061 8.144 8.049 8.133 1,295,967 +0.04(+0.48%)
Mar 11, 2014 8.105 8.177 7.916 8.094 2,743,721 -0.09(-1.15%)
Mar 10, 2014 8.111 8.216 8.061 8.188 3,756,116 +0.31(+3.88%)
Mar 07, 2014 7.983 7.988 7.844 7.883 4,304,801 +0.17(+2.16%)
Mar 06, 2014 7.660 7.844 7.632 7.716 5,931,725 +0.73(+10.42%)
Mar 05, 2014 7.043 7.060 6.949 6.988 565,123 +0.06(+0.88%)
Mar 04, 2014 6.899 6.932 6.882 6.926 1,092,701 +0.16(+2.38%)
Mar 03, 2014 6.854 6.893 6.726 6.765 1,148,698 -0.14(-2.09%)
Feb 28, 2014 6.938 6.949 6.871 6.910 2,637,514 -0.06(-0.88%)
Feb 27, 2014 6.949 7.004 6.938 6.971 2,556,096 -0.07(-1.03%)
Feb 26, 2014 7.071 7.077 7.004 7.043 1,681,852 -0.25(-3.43%)
Feb 25, 2014 7.304 7.377 7.260 7.293 1,015,118 -0.01(-0.08%)
Feb 24, 2014 7.260 7.327 7.138 7.299 1,284,252 +0.16(+2.26%)
Feb 21, 2014 7.182 7.224 7.138 7.138 842,586 +0.02(+0.23%)
Feb 20, 2014 7.104 7.143 7.071 7.121 457,596 +0.04(+0.63%)
Feb 19, 2014 7.099 7.143 7.077 7.077 718,905 +0.02(+0.24%)
Feb 18, 2014 7.088 7.104 7.054 7.060 1,047,090 +0.07(+1.03%)
Feb 14, 2014 6.977 6.988 6.988 6.988 522,038 +0.00(+0.00%)
Feb 13, 2014 6.888 6.999 6.888 6.988 911,676 +0.13(+1.86%)
Feb 12, 2014 6.843 6.893 6.826 6.860 598,829 -0.04(-0.56%)
Feb 11, 2014 6.865 6.926 6.860 6.899 985,163 +0.02(+0.24%)
Feb 10, 2014 6.854 6.882 6.821 6.882 4,578,542 -0.06(-0.80%)
Feb 07, 2014 6.893 6.954 6.876 6.938 508,953 +0.11(+1.63%)
Feb 06, 2014 6.771 6.871 6.771 6.826 591,076 +0.17(+2.50%)
Feb 05, 2014 6.665 6.699 6.626 6.660 704,323 +0.00(+0.00%)
Feb 04, 2014 6.671 6.693 6.624 6.660 658,943 +0.02(+0.25%)
Feb 03, 2014 6.793 6.804 6.643 6.643 1,027,694 -0.24(-3.47%)
Jan 31, 2014 6.821 6.921 6.799 6.882 601,312 -0.06(-0.88%)
Jan 30, 2014 6.915 6.959 6.821 6.943 1,578,457 +0.13(+1.88%)
Jan 29, 2014 6.799 6.865 6.782 6.815 524,137 -0.03(-0.49%)
Jan 28, 2014 6.782 6.893 6.771 6.849 649,009 -0.03(-0.48%)
Jan 27, 2014 6.926 6.971 6.865 6.882 599,076 -0.04(-0.56%)
Jan 24, 2014 7.060 7.071 6.921 6.921 1,075,368 -0.24(-3.41%)
Jan 23, 2014 7.199 7.204 7.110 7.166 1,010,268 +0.07(+1.02%)
Jan 22, 2014 7.093 7.107 7.032 7.093 1,121,949 -0.06(-0.85%)
Jan 21, 2014 7.216 7.216 7.113 7.154 1,100,657 -0.12(-1.68%)
Jan 17, 2014 7.238 7.277 7.277 7.277 3,062,614 -0.01(-0.15%)
Jan 16, 2014 7.310 7.320 7.251 7.288 613,559 -0.01(-0.15%)
Jan 15, 2014 7.227 7.312 7.193 7.299 764,784 +0.07(+1.00%)
Jan 14, 2014 7.232 7.260 7.216 7.227 870,606 +0.03(+0.39%)
Jan 13, 2014 7.210 7.260 7.199 7.199 1,683,781 +0.00(+0.00%)
Jan 10, 2014 7.115 7.227 7.099 7.199 1,742,797 +0.27(+3.93%)
Jan 09, 2014 6.910 6.943 6.904 6.926 1,012,904 +0.01(+0.16%)
Jan 08, 2014 6.876 6.915 6.854 6.915 782,201 +0.01(+0.08%)
Jan 07, 2014 6.876 6.921 6.843 6.910 1,796,303 +0.16(+2.30%)
Jan 06, 2014 6.721 6.754 6.676 6.754 1,330,448 +0.08(+1.25%)
Jan 03, 2014 6.687 6.704 6.615 6.671 592,229 +0.02(+0.33%)
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.