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 29, 2015 9.774 9.786 9.584 9.633 668,429 -0.15(-1.56%)
May 28, 2015 9.804 9.832 9.676 9.786 856,446 +0.02(+0.19%)
May 27, 2015 9.609 9.792 9.597 9.768 662,371 +0.15(+1.53%)
May 26, 2015 9.756 9.768 9.590 9.621 809,567 -0.18(-1.81%)
May 22, 2015 9.817 9.798 9.798 9.798 463,022 -0.31(-3.03%)
May 21, 2015 10.02 10.12 10.01 10.10 2,515,561 +0.08(+0.79%)
May 20, 2015 9.994 10.05 9.915 10.02 1,462,873 -0.06(-0.61%)
May 19, 2015 10.06 10.13 10.05 10.09 409,964 -0.11(-1.08%)
May 18, 2015 10.09 10.21 10.06 10.20 1,364,381 +0.29(+2.90%)
May 15, 2015 9.860 9.939 9.811 9.908 3,825,498 -0.05(-0.49%)
May 14, 2015 10.02 10.06 9.951 9.957 1,319,773 +0.05(+0.49%)
May 13, 2015 10.06 10.06 9.878 9.908 646,734 +0.09(+0.87%)
May 12, 2015 9.823 9.835 9.749 9.823 915,935 -0.01(-0.06%)
May 11, 2015 9.866 9.902 9.804 9.829 1,141,960 -0.26(-2.61%)
May 08, 2015 9.970 10.11 9.957 10.09 658,688 +0.18(+1.79%)
May 07, 2015 9.921 9.982 9.878 9.915 539,201 -0.01(-0.12%)
May 06, 2015 9.872 10.02 9.853 9.927 1,250,205 +0.24(+2.53%)
May 05, 2015 9.835 9.841 9.627 9.682 625,892 -0.40(-4.00%)
May 04, 2015 10.13 10.17 10.09 10.09 290,986 +0.01(+0.06%)
May 01, 2015 10.02 10.10 10.01 10.08 390,972 +0.06(+0.61%)
Apr 30, 2015 9.976 10.09 9.976 10.02 469,434 +0.16(+1.61%)
Apr 29, 2015 9.890 9.970 9.811 9.860 673,605 -0.09(-0.86%)
Apr 28, 2015 9.982 10.06 9.866 9.945 787,910 -0.34(-3.33%)
Apr 27, 2015 10.33 10.40 10.29 10.29 3,294,974 +0.03(+0.30%)
Apr 24, 2015 10.23 10.26 10.18 10.26 2,789,134 +0.09(+0.84%)
Apr 23, 2015 10.07 10.19 10.05 10.17 458,998 -0.03(-0.30%)
Apr 22, 2015 10.13 10.23 10.09 10.20 414,187 +0.16(+1.58%)
Apr 21, 2015 10.07 10.09 10.01 10.04 669,581 -0.11(-1.08%)
Apr 20, 2015 10.10 10.20 10.10 10.15 381,275 -0.03(-0.30%)
Apr 17, 2015 10.18 10.19 10.12 10.18 538,179 -0.23(-2.23%)
Apr 16, 2015 10.40 10.43 10.35 10.42 721,586 +0.14(+1.37%)
Apr 15, 2015 10.30 10.32 10.20 10.28 731,112 -0.02(-0.18%)
Apr 14, 2015 10.31 10.34 10.26 10.29 588,020 +0.08(+0.78%)
Apr 13, 2015 10.15 10.32 10.15 10.21 664,462 +0.18(+1.83%)
Apr 10, 2015 10.06 10.06 9.988 10.03 531,085 -0.10(-0.97%)
Apr 09, 2015 10.11 10.13 10.06 10.13 586,130 +0.09(+0.91%)
Apr 08, 2015 10.13 10.17 9.994 10.04 449,034 -0.09(-0.85%)
Apr 07, 2015 10.13 10.19 10.11 10.12 1,676,595 +0.01(+0.12%)
Apr 06, 2015 10.10 10.18 10.10 10.11 332,666 +0.12(+1.22%)
Apr 02, 2015 9.945 9.988 9.988 9.988 429,341 +0.15(+1.55%)
Apr 01, 2015 9.890 9.896 9.786 9.835 753,687 +0.04(+0.44%)
Mar 31, 2015 9.853 9.902 9.749 9.792 2,376,037 -0.18(-1.78%)
Mar 30, 2015 9.970 10.01 9.951 9.970 1,748,444 -0.05(-0.49%)
Mar 27, 2015 9.988 10.06 9.951 10.02 2,279,945 +0.10(+0.99%)
Mar 26, 2015 9.884 9.954 9.804 9.921 808,455 -0.17(-1.70%)
Mar 25, 2015 10.13 10.17 10.07 10.09 1,341,382 +0.01(+0.12%)
Mar 24, 2015 10.03 10.12 9.994 10.08 2,451,015 +0.22(+2.23%)
Mar 23, 2015 9.878 9.902 9.798 9.860 880,124 +0.07(+0.75%)
Mar 20, 2015 9.823 9.896 9.774 9.786 3,237,725 +0.18(+1.91%)
Mar 19, 2015 9.639 9.658 9.529 9.603 912,392 -0.18(-1.87%)
Mar 18, 2015 9.584 9.823 9.511 9.786 982,162 +0.05(+0.50%)
Mar 17, 2015 9.627 9.749 9.541 9.737 1,019,945 -0.17(-1.67%)
Mar 16, 2015 9.945 10.02 9.896 9.902 1,128,957 -0.01(-0.06%)
Mar 13, 2015 9.927 9.939 9.835 9.908 1,361,829 -0.17(-1.64%)
Mar 12, 2015 10.09 10.11 9.982 10.07 590,420 -0.01(-0.06%)
Mar 11, 2015 10.11 10.14 10.02 10.08 782,834 +0.10(+0.98%)
Mar 10, 2015 10.18 10.20 9.970 9.982 1,191,930 +0.00(+0.00%)
Mar 09, 2015 10.31 10.34 9.930 9.982 1,712,282 -0.53(-5.01%)
Mar 06, 2015 10.65 10.66 10.50 10.51 821,285 -0.35(-3.21%)
Mar 05, 2015 10.86 10.92 10.80 10.86 469,244 +0.00(+0.00%)
Mar 04, 2015 10.87 10.89 10.75 10.86 942,173 -0.04(-0.34%)
Mar 03, 2015 10.91 10.94 10.85 10.89 1,015,105 -0.25(-2.25%)
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.