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 (%)
Apr 30, 2015 9.616 9.728 9.616 9.657 487,016 +0.15(+1.61%)
Apr 29, 2015 9.533 9.610 9.456 9.504 698,834 -0.08(-0.86%)
Apr 28, 2015 9.622 9.698 9.509 9.586 817,420 -0.33(-3.33%)
Apr 27, 2015 9.958 10.02 9.916 9.916 3,418,380 +0.03(+0.30%)
Apr 24, 2015 9.857 9.893 9.816 9.887 2,893,595 +0.08(+0.84%)
Apr 23, 2015 9.704 9.822 9.686 9.804 476,189 -0.03(-0.30%)
Apr 22, 2015 9.769 9.857 9.722 9.834 429,699 +0.15(+1.58%)
Apr 21, 2015 9.704 9.727 9.645 9.680 694,659 -0.11(-1.08%)
Apr 20, 2015 9.739 9.834 9.734 9.787 395,555 -0.03(-0.30%)
Apr 17, 2015 9.816 9.822 9.751 9.816 558,336 -0.22(-2.23%)
Apr 16, 2015 10.02 10.05 9.975 10.04 748,612 +0.14(+1.37%)
Apr 15, 2015 9.928 9.952 9.835 9.905 758,494 -0.02(-0.18%)
Apr 14, 2015 9.934 9.969 9.887 9.922 610,043 +0.08(+0.78%)
Apr 13, 2015 9.781 9.945 9.781 9.846 689,348 +0.18(+1.83%)
Apr 10, 2015 9.698 9.698 9.627 9.669 550,976 -0.09(-0.97%)
Apr 09, 2015 9.745 9.769 9.698 9.763 608,082 +0.09(+0.91%)
Apr 08, 2015 9.763 9.798 9.633 9.675 465,852 -0.08(-0.85%)
Apr 07, 2015 9.769 9.822 9.745 9.757 1,739,389 +0.01(+0.12%)
Apr 06, 2015 9.734 9.810 9.734 9.745 345,125 +0.12(+1.22%)
Apr 02, 2015 9.586 9.627 9.627 9.627 445,421 +0.15(+1.55%)
Apr 01, 2015 9.533 9.539 9.433 9.480 781,915 +0.04(+0.44%)
Mar 31, 2015 9.498 9.545 9.397 9.439 2,465,026 -0.17(-1.78%)
Mar 30, 2015 9.610 9.645 9.592 9.610 1,813,928 -0.05(-0.49%)
Mar 27, 2015 9.627 9.692 9.592 9.657 2,365,336 +0.09(+0.99%)
Mar 26, 2015 9.527 9.595 9.451 9.563 838,734 -0.17(-1.70%)
Mar 25, 2015 9.763 9.804 9.704 9.728 1,391,621 +0.01(+0.12%)
Mar 24, 2015 9.669 9.757 9.633 9.716 2,542,812 +0.21(+2.23%)
Mar 23, 2015 9.521 9.545 9.445 9.504 913,087 +0.07(+0.75%)
Mar 20, 2015 9.468 9.539 9.421 9.433 3,358,988 +0.18(+1.91%)
Mar 19, 2015 9.291 9.309 9.185 9.256 946,563 -0.18(-1.88%)
Mar 18, 2015 9.238 9.468 9.168 9.433 1,018,947 +0.05(+0.50%)
Mar 17, 2015 9.280 9.397 9.197 9.386 1,058,144 -0.16(-1.67%)
Mar 16, 2015 9.586 9.657 9.539 9.545 1,171,240 -0.01(-0.06%)
Mar 13, 2015 9.568 9.580 9.480 9.551 1,412,833 -0.16(-1.64%)
Mar 12, 2015 9.728 9.745 9.622 9.710 612,533 -0.01(-0.06%)
Mar 11, 2015 9.745 9.778 9.654 9.716 812,153 +0.09(+0.98%)
Mar 10, 2015 9.816 9.828 9.610 9.622 1,236,571 +0.00(+0.00%)
Mar 09, 2015 9.940 9.969 9.571 9.622 1,776,412 -0.51(-5.01%)
Mar 06, 2015 10.27 10.28 10.12 10.13 852,044 -0.34(-3.21%)
Mar 05, 2015 10.47 10.53 10.41 10.46 486,819 +0.00(+0.00%)
Mar 04, 2015 10.48 10.50 10.36 10.46 977,460 -0.04(-0.34%)
Mar 03, 2015 10.51 10.54 10.46 10.50 1,053,124 -0.24(-2.25%)
Mar 02, 2015 10.72 10.76 10.66 10.74 446,860 +0.01(+0.11%)
Feb 27, 2015 10.62 10.77 10.56 10.73 689,628 -0.08(-0.76%)
Feb 26, 2015 10.78 10.85 10.78 10.81 526,654 +0.04(+0.33%)
Feb 25, 2015 10.80 10.84 10.74 10.78 1,308,754 +0.00(+0.00%)
Feb 24, 2015 10.62 10.78 10.59 10.78 798,222 +0.18(+1.72%)
Feb 23, 2015 10.59 10.61 10.54 10.59 665,015 +0.05(+0.45%)
Feb 20, 2015 10.33 10.61 10.32 10.55 2,059,516 -0.02(-0.22%)
Feb 19, 2015 10.54 10.62 10.51 10.57 616,707 +0.20(+1.93%)
Feb 18, 2015 10.42 10.44 10.27 10.37 1,124,174 -0.44(-4.09%)
Feb 17, 2015 10.72 10.85 10.65 10.81 1,588,663 -0.11(-0.97%)
Feb 13, 2015 10.86 10.92 10.92 10.92 1,393,427 +0.04(+0.38%)
Feb 12, 2015 10.79 10.88 10.75 10.88 696,052 +0.28(+2.61%)
Feb 11, 2015 10.68 10.68 10.56 10.60 633,074 -0.11(-0.99%)
Feb 10, 2015 10.70 10.76 10.62 10.71 1,008,168 +0.32(+3.12%)
Feb 09, 2015 10.32 10.41 10.32 10.38 720,832 -0.19(-1.79%)
Feb 06, 2015 10.67 10.72 10.52 10.57 879,772 -0.12(-1.10%)
Feb 05, 2015 10.65 10.70 10.59 10.69 893,499 +0.04(+0.39%)
Feb 04, 2015 10.67 11.08 10.65 10.65 1,682,001 -0.17(-1.58%)
Feb 03, 2015 10.68 10.82 10.68 10.82 832,184 +0.28(+2.69%)
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.