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 (%)
Nov 29, 2013 7.003 7.019 6.966 6.982 524,287 +0.06(+0.93%)
Nov 27, 2013 6.928 6.966 6.896 6.917 826,400 +0.02(+0.31%)
Nov 26, 2013 6.885 6.939 6.858 6.896 552,111 +0.01(+0.08%)
Nov 25, 2013 6.912 6.928 6.863 6.890 698,497 -0.03(-0.39%)
Nov 22, 2013 6.901 6.928 6.885 6.917 540,049 +0.11(+1.58%)
Nov 21, 2013 6.783 6.815 6.772 6.810 803,748 +0.02(+0.32%)
Nov 20, 2013 6.928 6.939 6.782 6.788 807,299 -0.18(-2.62%)
Nov 19, 2013 7.009 7.025 6.955 6.971 883,563 -0.03(-0.38%)
Nov 18, 2013 7.057 7.089 6.998 6.998 692,990 -0.02(-0.23%)
Nov 15, 2013 7.030 7.057 6.960 7.014 705,562 +0.06(+0.85%)
Nov 14, 2013 6.982 6.992 6.917 6.955 725,000 -0.01(-0.08%)
Nov 12, 2013 6.960 7.014 6.939 6.960 1,112,137 -0.06(-0.92%)
Nov 11, 2013 6.992 7.035 6.971 7.025 628,320 +0.04(+0.62%)
Nov 08, 2013 6.917 6.982 6.879 6.982 988,260 +0.09(+1.33%)
Nov 07, 2013 6.987 6.998 6.890 6.890 1,086,533 -0.19(-2.66%)
Nov 06, 2013 7.041 7.078 7.025 7.078 879,311 +0.05(+0.69%)
Nov 05, 2013 6.971 7.030 6.917 7.030 2,007,746 -0.32(-4.32%)
Nov 04, 2013 7.347 7.380 7.315 7.347 551,721 +0.01(+0.15%)
Nov 01, 2013 7.417 7.417 7.294 7.337 964,548 -0.05(-0.66%)
Oct 31, 2013 7.385 7.396 7.326 7.385 1,432,172 -0.03(-0.44%)
Oct 30, 2013 7.557 7.568 7.417 7.417 1,462,000 -0.22(-2.82%)
Oct 29, 2013 7.557 7.638 7.546 7.633 1,277,098 +0.10(+1.28%)
Oct 28, 2013 7.530 7.563 7.498 7.536 906,548 +0.03(+0.43%)
Oct 25, 2013 7.477 7.509 7.439 7.503 2,373,139 -0.03(-0.36%)
Oct 24, 2013 7.525 7.552 7.482 7.530 1,271,074 +0.08(+1.08%)
Oct 23, 2013 7.423 7.466 7.374 7.450 3,280,292 -0.40(-5.07%)
Oct 22, 2013 7.778 7.896 7.767 7.848 2,151,868 +0.11(+1.46%)
Oct 21, 2013 7.670 7.735 7.665 7.735 1,645,135 +0.10(+1.34%)
Oct 18, 2013 7.659 7.665 7.595 7.633 2,909,137 +0.05(+0.64%)
Oct 17, 2013 7.541 7.584 7.525 7.584 2,425,660 +0.03(+0.43%)
Oct 16, 2013 7.541 7.584 7.514 7.552 4,141,611 +0.22(+2.93%)
Oct 15, 2013 7.321 7.353 7.315 7.337 3,545,753 -0.04(-0.51%)
Oct 14, 2013 7.358 7.396 7.337 7.374 1,893,773 +0.10(+1.33%)
Oct 11, 2013 7.304 7.331 7.261 7.277 2,574,822 -0.16(-2.10%)
Oct 10, 2013 7.326 7.433 7.310 7.433 4,144,987 +0.30(+4.22%)
Oct 09, 2013 7.138 7.165 7.068 7.132 1,860,904 +0.15(+2.16%)
Oct 08, 2013 7.084 7.093 6.971 6.982 3,874,915 +0.06(+0.93%)
Oct 07, 2013 6.836 6.944 6.836 6.917 1,657,606 +0.04(+0.63%)
Oct 04, 2013 6.869 6.906 6.853 6.874 5,364,113 +0.10(+1.43%)
Oct 03, 2013 6.750 6.797 6.740 6.777 1,988,359 +0.00(+0.00%)
Oct 02, 2013 6.761 6.788 6.713 6.777 832,390 +0.00(+0.00%)
Oct 01, 2013 6.761 6.815 6.750 6.777 1,611,813 -0.02(-0.32%)
Sep 27, 2013 6.815 6.842 6.772 6.799 1,590,197 +0.01(+0.08%)
Sep 26, 2013 6.810 6.863 6.761 6.793 2,812,547 +0.21(+3.19%)
Sep 25, 2013 6.567 6.594 6.549 6.584 2,802,169 +0.19(+3.03%)
Sep 24, 2013 6.395 6.422 6.379 6.390 1,580,668 +0.07(+1.11%)
Sep 23, 2013 6.342 6.358 6.293 6.320 1,062,769 +0.00(+0.00%)
Sep 20, 2013 6.325 6.363 6.315 6.320 1,608,801 +0.04(+0.60%)
Sep 19, 2013 6.331 6.336 6.267 6.282 1,210,877 -0.03(-0.51%)
Sep 18, 2013 6.202 6.342 6.164 6.315 1,550,948 +0.05(+0.77%)
Sep 17, 2013 6.169 6.266 6.159 6.266 2,043,193 +0.05(+0.87%)
Sep 16, 2013 6.247 6.256 6.191 6.213 1,167,187 -0.03(-0.52%)
Sep 13, 2013 6.261 6.278 6.218 6.245 1,152,066 -0.05(-0.77%)
Sep 12, 2013 6.363 6.390 6.277 6.293 2,888,521 +0.15(+2.36%)
Sep 11, 2013 6.132 6.207 6.118 6.148 2,011,232 +0.07(+1.15%)
Sep 10, 2013 6.035 6.094 6.030 6.078 1,888,972 +0.10(+1.62%)
Sep 09, 2013 5.944 6.003 5.938 5.981 1,225,252 +0.06(+1.00%)
Sep 06, 2013 5.938 5.965 5.884 5.922 1,631,594 +0.02(+0.36%)
Sep 05, 2013 5.852 5.944 5.847 5.901 2,891,338 +0.17(+2.91%)
Sep 04, 2013 5.621 5.734 5.599 5.734 2,247,523 +0.12(+2.21%)
Sep 03, 2013 5.626 5.664 5.599 5.610 1,367,931 +0.15(+2.66%)
Aug 30, 2013 5.492 5.500 5.433 5.465 530,770 +0.02(+0.30%)
Aug 29, 2013 5.476 5.503 5.449 5.449 911,681 +0.02(+0.40%)
Aug 28, 2013 5.400 5.470 5.379 5.427 840,994 -0.02(-0.39%)
Aug 27, 2013 5.454 5.486 5.427 5.449 892,734 -0.12(-2.13%)
Aug 26, 2013 5.605 5.632 5.562 5.567 921,492 -0.08(-1.43%)
Aug 23, 2013 5.621 5.648 5.589 5.648 678,351 +0.08(+1.45%)
Aug 22, 2013 5.578 5.594 5.535 5.567 805,692 +0.04(+0.68%)
Aug 21, 2013 5.578 5.610 5.524 5.529 490,365 -0.02(-0.39%)
Aug 20, 2013 5.578 5.589 5.540 5.551 865,529 -0.06(-1.05%)
Aug 19, 2013 5.658 5.669 5.610 5.610 1,409,013 -0.08(-1.42%)
Aug 16, 2013 5.664 5.712 5.642 5.691 1,403,123 +0.06(+1.05%)
Aug 15, 2013 5.621 5.653 5.567 5.632 1,197,801 +0.00(+0.00%)
Aug 14, 2013 5.621 5.637 5.599 5.632 1,027,120 +0.04(+0.77%)
Aug 13, 2013 5.519 5.626 5.513 5.589 1,938,667 +0.12(+2.26%)
Aug 12, 2013 5.470 5.486 5.427 5.465 866,979 +0.01(+0.10%)
Aug 09, 2013 5.459 5.465 5.411 5.459 1,009,839 +0.14(+2.63%)
Aug 08, 2013 5.336 5.363 5.293 5.320 787,486 +0.07(+1.33%)
Aug 07, 2013 5.217 5.255 5.207 5.250 577,565 +0.04(+0.72%)
Aug 06, 2013 5.239 5.244 5.169 5.212 1,362,231 -0.11(-2.02%)
Aug 05, 2013 5.271 5.320 5.266 5.320 861,627 +0.01(+0.20%)
Aug 02, 2013 5.287 5.341 5.287 5.309 1,405,508 +0.02(+0.41%)
Aug 01, 2013 5.282 5.314 5.260 5.287 1,222,827 -0.01(-0.20%)
Jul 31, 2013 5.260 5.330 5.239 5.298 1,524,541 -0.01(-0.20%)
Jul 30, 2013 5.352 5.357 5.287 5.309 903,116 -0.02(-0.40%)
Jul 29, 2013 5.320 5.347 5.293 5.330 1,325,267 -0.11(-2.08%)
Jul 26, 2013 5.352 5.443 5.347 5.443 3,609,368 +0.08(+1.50%)
Jul 25, 2013 5.266 5.368 5.255 5.363 2,067,155 -0.14(-2.54%)
Jul 24, 2013 5.492 5.524 5.454 5.503 1,223,062 +0.07(+1.29%)
Jul 23, 2013 5.465 5.486 5.433 5.433 1,635,928 +0.12(+2.33%)
Jul 22, 2013 5.277 5.336 5.260 5.309 1,080,331 +0.05(+0.92%)
Jul 19, 2013 5.239 5.298 5.217 5.260 582,906 -0.01(-0.20%)
Jul 18, 2013 5.239 5.282 5.239 5.271 885,227 +0.03(+0.62%)
Jul 17, 2013 5.271 5.271 5.212 5.239 872,587 +0.01(+0.10%)
Jul 16, 2013 5.217 5.260 5.201 5.234 1,078,986 +0.00(+0.00%)
Jul 15, 2013 5.174 5.234 5.174 5.234 842,643 +0.06(+1.25%)
Jul 12, 2013 5.142 5.169 5.083 5.169 919,504 -0.02(-0.31%)
Jul 11, 2013 5.201 5.212 5.147 5.185 1,531,815 +0.10(+2.01%)
Jul 10, 2013 5.008 5.088 4.997 5.083 901,355 +0.04(+0.85%)
Jul 09, 2013 5.088 5.072 5.040 5.040 1,058,495 +0.06(+1.19%)
Jul 08, 2013 4.970 5.029 4.954 4.981 1,182,012 +0.03(+0.65%)
Jul 05, 2013 4.975 4.981 4.895 4.948 1,075,943 -0.01(-0.22%)
Jul 03, 2013 4.943 5.008 4.938 4.959 712,738 -0.06(-1.28%)
Jul 02, 2013 5.035 5.061 4.986 5.024 1,300,163 -0.08(-1.58%)
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.