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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2014 9.691 9.697 9.630 9.678 848,122 -0.02(-0.19%)
May 29, 2014 9.684 9.733 9.660 9.697 1,416,678 +0.24(+2.49%)
May 28, 2014 9.546 9.576 9.461 9.461 1,080,813 -0.01(-0.09%)
May 27, 2014 9.586 9.594 9.441 9.470 1,063,960 -0.01(-0.12%)
May 23, 2014 9.482 9.482 9.482 9.482 793,731 -0.19(-1.95%)
May 22, 2014 9.603 9.701 9.551 9.670 526,976 +0.07(+0.76%)
May 21, 2014 9.563 9.597 9.505 9.597 852,342 -0.28(-2.81%)
May 20, 2014 9.915 9.927 9.829 9.875 594,819 -0.05(-0.47%)
May 19, 2014 9.858 9.962 9.834 9.921 721,631 +0.09(+0.94%)
May 16, 2014 9.777 9.829 9.759 9.829 1,092,643 +0.08(+0.77%)
May 15, 2014 9.742 9.758 9.580 9.753 992,166 +0.09(+0.96%)
May 14, 2014 9.655 9.759 9.649 9.661 688,476 +0.02(+0.24%)
May 13, 2014 9.678 9.696 9.609 9.638 807,043 -0.05(-0.48%)
May 12, 2014 9.632 9.684 9.580 9.684 790,945 +0.07(+0.72%)
May 09, 2014 9.574 9.644 9.499 9.615 1,411,635 -0.06(-0.66%)
May 08, 2014 9.690 9.748 9.667 9.678 810,805 +0.05(+0.48%)
May 07, 2014 9.632 9.684 9.586 9.632 1,010,416 +0.01(+0.06%)
May 06, 2014 9.632 9.701 9.568 9.626 700,395 -0.01(-0.12%)
May 05, 2014 9.476 9.684 9.464 9.638 1,256,234 +0.20(+2.08%)
May 02, 2014 9.493 9.551 9.395 9.441 1,507,826 +0.08(+0.86%)
May 01, 2014 9.337 9.360 9.268 9.360 809,935 +0.05(+0.56%)
Apr 30, 2014 9.239 9.343 9.222 9.308 1,910,996 +0.40(+4.55%)
Apr 29, 2014 8.956 9.005 8.880 8.904 3,527,435 +0.25(+2.94%)
Apr 28, 2014 8.591 8.684 8.562 8.649 971,374 +0.01(+0.07%)
Apr 25, 2014 8.690 8.701 8.586 8.643 518,259 -0.12(-1.32%)
Apr 24, 2014 8.771 8.782 8.689 8.759 400,484 +0.00(+0.00%)
Apr 23, 2014 8.765 8.776 8.713 8.759 529,475 -0.07(-0.79%)
Apr 22, 2014 8.846 8.898 8.800 8.828 908,765 +0.10(+1.19%)
Apr 21, 2014 8.707 8.747 8.673 8.724 480,353 +0.00(+0.00%)
Apr 17, 2014 8.672 8.724 8.724 8.724 750,836 +0.09(+1.07%)
Apr 16, 2014 8.528 8.655 8.493 8.632 609,103 +0.09(+1.08%)
Apr 15, 2014 8.568 8.615 8.435 8.539 592,547 -0.09(-1.07%)
Apr 14, 2014 8.568 8.643 8.539 8.632 491,342 +0.08(+0.88%)
Apr 11, 2014 8.528 8.631 8.511 8.557 751,141 -0.02(-0.27%)
Apr 10, 2014 8.713 8.742 8.562 8.580 1,382,982 -0.11(-1.26%)
Apr 09, 2014 8.643 8.701 8.565 8.690 1,399,910 +0.20(+2.31%)
Apr 08, 2014 8.389 8.510 8.389 8.493 819,425 +0.06(+0.75%)
Apr 07, 2014 8.482 8.493 8.383 8.430 613,638 -0.04(-0.48%)
Apr 04, 2014 8.528 8.545 8.464 8.470 403,706 -0.08(-0.88%)
Apr 03, 2014 8.603 8.620 8.499 8.545 520,837 +0.02(+0.20%)
Apr 02, 2014 8.505 8.562 8.493 8.528 777,962 -0.03(-0.41%)
Apr 01, 2014 8.597 8.615 8.505 8.562 1,143,295 +0.07(+0.82%)
Mar 31, 2014 8.499 8.557 8.476 8.493 722,366 +0.07(+0.82%)
Mar 28, 2014 8.406 8.494 8.406 8.424 1,028,437 +0.19(+2.25%)
Mar 27, 2014 8.233 8.268 8.192 8.239 816,032 +0.10(+1.28%)
Mar 26, 2014 8.216 8.216 8.112 8.135 1,081,339 -0.08(-0.99%)
Mar 25, 2014 8.094 8.221 8.082 8.216 1,003,559 +0.14(+1.79%)
Mar 24, 2014 8.048 8.071 7.931 8.071 1,016,070 +0.00(+0.00%)
Mar 21, 2014 8.146 8.210 8.059 8.071 836,364 +0.01(+0.07%)
Mar 20, 2014 7.915 8.135 7.893 8.065 827,555 +0.01(+0.14%)
Mar 19, 2014 8.158 8.175 7.979 8.054 751,222 -0.12(-1.49%)
Mar 18, 2014 8.216 8.268 8.152 8.175 537,381 +0.05(+0.57%)
Mar 17, 2014 8.094 8.169 8.065 8.129 728,491 +0.08(+0.93%)
Mar 14, 2014 7.903 8.117 7.892 8.054 1,247,994 -0.15(-1.83%)
Mar 13, 2014 8.458 8.470 8.175 8.204 1,110,538 -0.25(-3.01%)
Mar 12, 2014 8.383 8.470 8.372 8.458 1,246,076 +0.04(+0.48%)
Mar 11, 2014 8.430 8.505 8.233 8.418 2,638,095 -0.10(-1.15%)
Mar 10, 2014 8.435 8.545 8.383 8.516 3,611,516 +0.32(+3.88%)
Mar 07, 2014 8.302 8.308 8.158 8.198 4,139,079 +0.17(+2.16%)
Mar 06, 2014 7.967 8.158 7.938 8.025 5,703,371 +0.76(+10.42%)
Mar 05, 2014 7.325 7.343 7.227 7.267 543,368 +0.06(+0.88%)
Mar 04, 2014 7.175 7.210 7.158 7.204 1,050,635 +0.17(+2.38%)
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.