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 (%)
Jul 31, 2015 9.977 9.995 9.898 9.940 703,758 -0.04(-0.43%)
Jul 30, 2015 9.916 9.983 9.807 9.983 937,978 -0.16(-1.61%)
Jul 29, 2015 10.21 10.38 9.838 10.15 1,266,031 +0.02(+0.18%)
Jul 28, 2015 10.10 10.15 10.04 10.13 442,747 +0.08(+0.85%)
Jul 27, 2015 10.06 10.10 10.01 10.04 493,933 -0.02(-0.24%)
Jul 24, 2015 10.15 10.19 10.07 10.07 523,510 +0.01(+0.06%)
Jul 23, 2015 10.18 10.19 10.06 10.06 381,091 -0.04(-0.36%)
Jul 22, 2015 10.13 10.18 10.09 10.10 459,105 +0.01(+0.12%)
Jul 21, 2015 10.07 10.16 10.07 10.09 621,978 -0.12(-1.13%)
Jul 20, 2015 10.19 10.24 10.15 10.20 548,958 +0.00(+0.00%)
Jul 17, 2015 10.18 10.24 10.16 10.20 491,670 +0.08(+0.84%)
Jul 16, 2015 10.16 10.19 10.11 10.12 1,065,575 +0.24(+2.46%)
Jul 15, 2015 9.922 9.946 9.795 9.874 1,121,106 +0.08(+0.80%)
Jul 14, 2015 9.770 9.867 9.764 9.795 2,380,656 +0.08(+0.81%)
Jul 13, 2015 9.770 9.801 9.704 9.716 2,528,829 -0.02(-0.19%)
Jul 10, 2015 9.655 9.746 9.595 9.734 1,146,558 +0.75(+8.30%)
Jul 09, 2015 9.079 9.146 8.982 8.988 1,876,736 +0.10(+1.16%)
Jul 08, 2015 8.964 8.982 8.842 8.885 1,049,352 -0.10(-1.08%)
Jul 07, 2015 8.958 9.043 8.770 8.982 1,570,275 -0.11(-1.20%)
Jul 06, 2015 9.109 9.231 9.012 9.091 862,414 -0.38(-4.03%)
Jul 02, 2015 9.528 9.473 9.473 9.473 759,463 +0.10(+1.03%)
Jul 01, 2015 9.461 9.479 9.334 9.376 688,920 +0.06(+0.65%)
Jun 30, 2015 9.540 9.540 9.291 9.316 1,414,067 -0.13(-1.41%)
Jun 29, 2015 9.576 9.619 9.419 9.449 1,096,298 -0.46(-4.65%)
Jun 26, 2015 9.940 10.01 9.867 9.910 1,958,002 +0.08(+0.86%)
Jun 25, 2015 9.831 9.958 9.764 9.825 834,647 +0.12(+1.19%)
Jun 24, 2015 9.813 9.855 9.710 9.710 1,387,690 +0.07(+0.76%)
Jun 23, 2015 10.06 10.16 9.637 9.637 3,661,613 -0.49(-4.85%)
Jun 22, 2015 10.19 10.27 10.10 10.13 4,341,503 +0.69(+7.33%)
Jun 19, 2015 9.431 9.497 9.376 9.437 632,605 -0.01(-0.06%)
Jun 18, 2015 9.291 9.631 9.291 9.443 532,770 +0.25(+2.70%)
Jun 17, 2015 9.194 9.219 9.097 9.194 481,320 -0.10(-1.04%)
Jun 16, 2015 9.231 9.316 9.220 9.291 356,143 +0.05(+0.59%)
Jun 15, 2015 9.231 9.267 9.200 9.237 534,247 -0.18(-1.93%)
Jun 12, 2015 9.388 9.497 9.334 9.419 590,656 -0.16(-1.71%)
Jun 11, 2015 9.649 9.704 9.556 9.582 1,126,096 +0.16(+1.74%)
Jun 10, 2015 9.328 9.504 9.309 9.419 995,193 +0.19(+2.10%)
Jun 09, 2015 9.170 9.261 9.128 9.225 960,346 -0.03(-0.33%)
Jun 08, 2015 9.322 9.340 9.212 9.255 649,669 -0.03(-0.33%)
Jun 05, 2015 9.340 9.376 9.267 9.285 628,565 -0.21(-2.24%)
Jun 04, 2015 9.595 9.783 9.497 9.497 764,424 -0.18(-1.82%)
Jun 03, 2015 9.667 9.758 9.643 9.673 922,602 +0.14(+1.47%)
Jun 02, 2015 9.574 9.592 9.492 9.533 1,486,998 +0.21(+2.28%)
Jun 01, 2015 9.462 9.486 9.296 9.321 2,211,560 +0.04(+0.38%)
May 29, 2015 9.421 9.433 9.238 9.285 693,463 -0.15(-1.56%)
May 28, 2015 9.451 9.477 9.327 9.433 888,523 +0.02(+0.19%)
May 27, 2015 9.262 9.439 9.250 9.415 687,179 +0.14(+1.53%)
May 26, 2015 9.403 9.415 9.244 9.274 839,888 -0.17(-1.81%)
May 22, 2015 9.462 9.445 9.445 9.445 480,363 -0.29(-3.03%)
May 21, 2015 9.663 9.751 9.645 9.739 2,609,776 +0.08(+0.79%)
May 20, 2015 9.633 9.686 9.557 9.663 1,517,662 -0.06(-0.61%)
May 19, 2015 9.698 9.769 9.686 9.722 425,318 -0.11(-1.08%)
May 18, 2015 9.728 9.840 9.701 9.828 1,415,481 +0.28(+2.90%)
May 15, 2015 9.504 9.580 9.456 9.551 3,968,774 -0.05(-0.49%)
May 14, 2015 9.657 9.698 9.592 9.598 1,369,202 +0.05(+0.49%)
May 13, 2015 9.692 9.698 9.521 9.551 670,956 +0.08(+0.87%)
May 12, 2015 9.468 9.480 9.397 9.468 950,239 -0.01(-0.06%)
May 11, 2015 9.509 9.545 9.451 9.474 1,184,730 -0.25(-2.61%)
May 08, 2015 9.610 9.745 9.598 9.728 683,357 +0.17(+1.79%)
May 07, 2015 9.563 9.622 9.521 9.557 559,396 -0.01(-0.12%)
May 06, 2015 9.515 9.663 9.498 9.568 1,297,029 +0.24(+2.53%)
May 05, 2015 9.480 9.486 9.280 9.333 649,333 -0.39(-4.00%)
May 04, 2015 9.769 9.798 9.722 9.722 301,884 +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.