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

Orange ADR (NY: ORAN )

11.45 +0.14 (+1.28%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 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 (%)
May 31, 2017 11.25 11.29 11.20 11.23 425,232 +0.06(+0.57%)
May 30, 2017 11.13 11.20 11.13 11.17 1,262,492 -0.04(-0.34%)
May 26, 2017 11.23 11.24 11.18 11.20 406,336 -0.04(-0.40%)
May 25, 2017 11.24 11.27 11.21 11.25 472,083 -0.01(-0.11%)
May 24, 2017 11.18 11.26 11.16 11.26 447,181 +0.12(+1.09%)
May 23, 2017 11.27 11.27 11.11 11.14 557,120 -0.02(-0.17%)
May 22, 2017 11.15 11.21 11.11 11.16 509,127 +0.22(+1.99%)
May 19, 2017 10.88 10.95 10.88 10.94 394,369 +0.14(+1.30%)
May 18, 2017 10.74 10.83 10.72 10.80 512,680 +0.03(+0.30%)
May 17, 2017 10.79 10.88 10.76 10.77 495,898 -0.15(-1.41%)
May 16, 2017 10.95 10.97 10.89 10.92 1,065,846 +0.19(+1.79%)
May 15, 2017 10.69 10.73 10.66 10.73 448,417 +0.04(+0.42%)
May 12, 2017 10.60 10.74 10.60 10.69 528,258 +0.38(+3.73%)
May 11, 2017 10.37 10.38 10.30 10.30 382,069 -0.09(-0.86%)
May 10, 2017 10.38 10.40 10.35 10.39 521,334 -0.04(-0.43%)
May 09, 2017 10.45 10.51 10.42 10.44 382,183 -0.04(-0.37%)
May 08, 2017 10.49 10.53 10.47 10.47 517,619 -0.09(-0.85%)
May 05, 2017 10.48 10.56 10.47 10.56 876,012 +0.29(+2.80%)
May 04, 2017 10.15 10.29 10.12 10.28 790,823 +0.26(+2.56%)
May 03, 2017 10.07 10.08 10.01 10.02 407,993 -0.02(-0.19%)
May 02, 2017 9.994 10.06 9.974 10.04 300,224 +0.07(+0.71%)
May 01, 2017 9.974 10.08 9.962 9.968 394,672 +0.04(+0.45%)
Apr 28, 2017 9.878 9.923 9.872 9.923 649,212 -0.18(-1.77%)
Apr 27, 2017 10.12 10.13 10.04 10.10 515,243 -0.13(-1.25%)
Apr 26, 2017 10.30 10.31 10.21 10.23 521,216 -0.01(-0.12%)
Apr 25, 2017 10.22 10.29 10.22 10.24 451,510 -0.02(-0.19%)
Apr 24, 2017 10.22 10.27 10.19 10.26 1,023,029 +0.63(+6.58%)
Apr 21, 2017 9.571 9.635 9.571 9.629 1,128,995 -0.05(-0.53%)
Apr 20, 2017 9.642 9.738 9.635 9.680 707,347 +0.03(+0.33%)
Apr 19, 2017 9.616 9.674 9.603 9.648 971,561 +0.04(+0.40%)
Apr 18, 2017 9.603 9.629 9.565 9.610 2,216,544 -0.12(-1.25%)
Apr 17, 2017 9.635 9.731 9.629 9.731 562,634 +0.12(+1.20%)
Apr 13, 2017 9.674 9.674 9.610 9.616 651,036 -0.17(-1.77%)
Apr 12, 2017 9.750 9.808 9.731 9.789 513,389 +0.03(+0.26%)
Apr 11, 2017 9.725 9.795 9.686 9.763 441,465 +0.07(+0.73%)
Apr 10, 2017 9.706 9.738 9.686 9.693 823,904 +0.01(+0.07%)
Apr 07, 2017 9.693 9.731 9.674 9.686 460,021 -0.10(-1.05%)
Apr 06, 2017 9.782 9.814 9.763 9.789 726,761 -0.01(-0.13%)
Apr 05, 2017 9.821 9.827 9.776 9.802 623,857 -0.10(-0.97%)
Apr 04, 2017 9.878 9.904 9.846 9.898 438,551 -0.05(-0.51%)
Apr 03, 2017 9.936 9.962 9.868 9.949 477,673 +0.00(+0.00%)
Mar 31, 2017 9.930 9.974 9.882 9.949 457,922 -0.04(-0.45%)
Mar 30, 2017 10.01 10.03 9.974 9.994 526,368 -0.06(-0.57%)
Mar 29, 2017 10.02 10.06 9.987 10.05 730,732 -0.08(-0.76%)
Mar 28, 2017 10.14 10.19 10.12 10.13 524,348 -0.11(-1.06%)
Mar 27, 2017 10.25 10.26 10.21 10.24 466,702 +0.12(+1.14%)
Mar 24, 2017 10.14 10.14 10.08 10.12 490,034 -0.04(-0.44%)
Mar 23, 2017 10.06 10.23 10.05 10.17 560,058 -0.05(-0.50%)
Mar 22, 2017 10.16 10.24 10.16 10.22 478,146 +0.08(+0.76%)
Mar 21, 2017 10.24 10.26 10.10 10.14 506,509 +0.00(+0.00%)
Mar 20, 2017 10.24 10.24 10.12 10.14 498,171 -0.02(-0.19%)
Mar 17, 2017 10.17 10.22 10.12 10.16 973,394 +0.05(+0.51%)
Mar 16, 2017 10.05 10.12 10.04 10.11 949,483 +0.13(+1.28%)
Mar 15, 2017 9.834 9.987 9.815 9.981 828,840 +0.11(+1.10%)
Mar 14, 2017 9.898 9.923 9.859 9.872 915,936 -0.12(-1.22%)
Mar 13, 2017 10.06 10.07 9.981 9.994 858,749 -0.06(-0.57%)
Mar 10, 2017 10.06 10.09 10.02 10.05 1,098,302 +0.16(+1.62%)
Mar 09, 2017 9.904 9.910 9.859 9.891 1,892,788 +0.24(+2.52%)
Mar 08, 2017 9.693 9.699 9.642 9.648 493,393 -0.01(-0.13%)
Mar 07, 2017 9.706 9.728 9.642 9.661 2,573,171 -0.10(-1.05%)
Mar 06, 2017 9.776 9.776 9.725 9.763 1,165,286 -0.04(-0.39%)
Mar 03, 2017 9.770 9.821 9.686 9.802 1,114,859 +0.20(+2.07%)
Mar 02, 2017 9.629 9.699 9.565 9.603 1,280,820 -0.10(-0.99%)
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.