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

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 9.968 10.01 9.904 9.955 526,266 +0.11(+1.11%)
Jan 30, 2017 9.782 9.878 9.763 9.846 675,840 -0.06(-0.58%)
Jan 27, 2017 9.872 9.930 9.846 9.904 603,325 -0.06(-0.58%)
Jan 26, 2017 9.949 9.987 9.891 9.962 645,705 -0.05(-0.51%)
Jan 25, 2017 10.03 10.03 9.942 10.01 662,029 -0.04(-0.45%)
Jan 24, 2017 10.03 10.08 10.02 10.06 552,489 -0.11(-1.07%)
Jan 23, 2017 10.12 10.18 10.08 10.17 451,458 +0.01(+0.06%)
Jan 20, 2017 10.12 10.18 10.10 10.16 488,921 +0.06(+0.57%)
Jan 19, 2017 10.14 10.17 10.05 10.10 691,957 -0.06(-0.63%)
Jan 18, 2017 10.20 10.23 10.14 10.17 835,011 -0.12(-1.12%)
Jan 17, 2017 10.17 10.31 10.15 10.28 806,755 +0.12(+1.13%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.08(+0.83%)
Jan 12, 2017 9.936 10.09 9.930 10.08 514,465 +0.18(+1.81%)
Jan 11, 2017 9.770 9.936 9.763 9.904 418,674 +0.06(+0.65%)
Jan 10, 2017 9.821 9.898 9.808 9.840 556,889 -0.12(-1.22%)
Jan 09, 2017 9.923 10.02 9.910 9.962 837,210 +0.00(+0.00%)
Jan 06, 2017 9.942 9.987 9.923 9.962 450,933 -0.08(-0.83%)
Jan 05, 2017 9.872 10.05 9.872 10.04 523,177 +0.21(+2.15%)
Jan 04, 2017 9.795 9.857 9.774 9.834 429,437 +0.11(+1.12%)
Jan 03, 2017 9.635 9.744 9.622 9.725 669,692 +0.03(+0.33%)
Dec 30, 2016 9.693 9.693 9.693 0 +0.09(+0.93%)
Dec 29, 2016 9.603 9.635 9.584 9.603 519,776 +0.20(+2.18%)
Dec 28, 2016 9.430 9.450 9.398 9.398 496,223 -0.13(-1.34%)
Dec 27, 2016 9.494 9.571 9.488 9.526 655,228 +0.01(+0.13%)
Dec 23, 2016 9.514 9.514 9.514 0 +0.08(+0.81%)
Dec 22, 2016 9.450 9.475 9.405 9.437 574,658 +0.00(+0.00%)
Dec 21, 2016 9.450 9.469 9.411 9.437 801,300 +0.03(+0.27%)
Dec 20, 2016 9.430 9.449 9.373 9.411 787,835 +0.01(+0.14%)
Dec 19, 2016 9.430 9.483 9.396 9.398 558,943 +0.06(+0.62%)
Dec 16, 2016 9.309 9.366 9.283 9.341 765,434 +0.26(+2.82%)
Dec 15, 2016 9.174 9.219 9.065 9.085 1,180,328 -0.17(-1.87%)
Dec 14, 2016 9.347 9.437 9.251 9.257 1,201,862 -0.04(-0.48%)
Dec 13, 2016 9.245 9.373 9.231 9.302 1,227,353 +0.15(+1.68%)
Dec 12, 2016 9.161 9.181 9.059 9.149 801,110 +0.05(+0.56%)
Dec 09, 2016 9.251 9.257 9.065 9.097 751,293 -0.18(-1.93%)
Dec 08, 2016 9.424 9.430 9.264 9.277 576,967 -0.04(-0.41%)
Dec 07, 2016 9.168 9.328 9.161 9.315 619,398 +0.13(+1.39%)
Dec 06, 2016 9.142 9.232 9.136 9.187 687,469 +0.09(+0.99%)
Dec 05, 2016 9.027 9.110 9.001 9.097 598,564 +0.14(+1.57%)
Dec 02, 2016 8.989 9.040 8.950 8.957 779,265 -0.14(-1.55%)
Dec 01, 2016 9.123 9.129 9.059 9.097 660,705 -0.04(-0.49%)
Nov 30, 2016 9.289 9.289 9.136 9.142 514,747 -0.05(-0.53%)
Nov 29, 2016 9.165 9.228 9.146 9.191 684,498 +0.11(+1.25%)
Nov 28, 2016 9.128 9.134 9.027 9.077 636,902 -0.09(-0.96%)
Nov 25, 2016 9.184 9.184 9.132 9.165 233,845 +0.06(+0.69%)
Nov 23, 2016 9.102 9.102 9.102 0 -0.15(-1.64%)
Nov 22, 2016 9.266 9.273 9.203 9.254 553,395 +0.07(+0.76%)
Nov 21, 2016 9.109 9.191 9.109 9.184 1,082,246 +0.09(+0.97%)
Nov 18, 2016 9.128 9.142 9.086 9.096 1,585,511 -0.13(-1.37%)
Nov 17, 2016 9.222 9.273 9.172 9.222 733,270 +0.12(+1.32%)
Nov 16, 2016 9.102 9.146 9.071 9.102 648,830 -0.13(-1.43%)
Nov 15, 2016 9.216 9.241 9.178 9.235 546,840 +0.15(+1.60%)
Nov 14, 2016 9.140 9.140 9.039 9.090 790,809 -0.15(-1.64%)
Nov 11, 2016 9.317 9.329 9.210 9.241 383,824 -0.12(-1.28%)
Nov 10, 2016 9.405 9.449 9.260 9.361 777,080 -0.28(-2.88%)
Nov 09, 2016 9.531 9.683 9.525 9.638 614,904 -0.09(-0.97%)
Nov 08, 2016 9.683 9.739 9.645 9.733 650,128 +0.01(+0.06%)
Nov 07, 2016 9.689 9.727 9.632 9.727 557,731 +0.10(+1.05%)
Nov 04, 2016 9.657 9.676 9.582 9.626 589,612 -0.13(-1.36%)
Nov 03, 2016 9.796 9.846 9.733 9.758 485,856 -0.07(-0.71%)
Nov 02, 2016 9.866 9.878 9.815 9.828 870,178 +0.01(+0.06%)
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.