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

Orange ADR (NY: ORAN )

10.54 -0.17 (-1.54%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 11, 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 (%)
Aug 29, 2014 8.778 8.801 8.801 8.801 424,280 -0.04(-0.46%)
Aug 28, 2014 8.819 8.842 8.796 8.842 1,136,965 -0.09(-0.97%)
Aug 27, 2014 8.906 8.946 8.906 8.929 480,599 +0.16(+1.85%)
Aug 26, 2014 8.755 8.790 8.738 8.767 634,746 -0.03(-0.40%)
Aug 25, 2014 8.755 8.825 8.738 8.801 515,561 +0.13(+1.47%)
Aug 22, 2014 8.697 8.732 8.622 8.674 539,914 -0.08(-0.86%)
Aug 21, 2014 8.697 8.772 8.685 8.749 739,147 +0.12(+1.34%)
Aug 20, 2014 8.564 8.651 8.541 8.633 665,556 -0.06(-0.67%)
Aug 19, 2014 8.674 8.697 8.662 8.691 547,867 -0.01(-0.13%)
Aug 18, 2014 8.691 8.709 8.656 8.703 653,651 +0.06(+0.74%)
Aug 15, 2014 8.761 8.813 8.581 8.639 766,784 -0.02(-0.27%)
Aug 14, 2014 8.656 8.668 8.627 8.662 311,698 +0.02(+0.27%)
Aug 13, 2014 8.639 8.651 8.604 8.639 561,170 +0.09(+1.02%)
Aug 12, 2014 8.552 8.567 8.488 8.552 616,500 -0.03(-0.34%)
Aug 11, 2014 8.581 8.630 8.570 8.581 1,214,119 +0.03(+0.34%)
Aug 08, 2014 8.512 8.527 8.413 8.552 1,350,949 +0.05(+0.55%)
Aug 07, 2014 8.645 8.656 8.465 8.506 1,019,733 -0.27(-3.04%)
Aug 06, 2014 8.749 8.813 8.732 8.772 610,103 -0.13(-1.43%)
Aug 05, 2014 8.958 8.958 8.859 8.900 1,182,408 -0.09(-0.97%)
Aug 04, 2014 9.010 9.028 8.946 8.987 570,342 +0.04(+0.45%)
Aug 01, 2014 8.929 8.964 8.894 8.946 1,386,453 -0.08(-0.84%)
Jul 31, 2014 9.178 9.219 8.987 9.022 2,777,687 -0.35(-3.77%)
Jul 30, 2014 9.399 9.428 9.283 9.375 1,304,234 -0.01(-0.06%)
Jul 29, 2014 9.346 9.474 9.344 9.381 1,723,221 +0.12(+1.25%)
Jul 28, 2014 9.190 9.300 9.149 9.265 3,025,884 +0.14(+1.52%)
Jul 25, 2014 9.149 9.187 9.062 9.126 948,274 -0.05(-0.57%)
Jul 24, 2014 9.161 9.207 9.132 9.178 847,149 +0.07(+0.76%)
Jul 23, 2014 9.126 9.143 9.080 9.109 593,194 -0.01(-0.13%)
Jul 22, 2014 9.068 9.120 9.045 9.120 921,506 +0.10(+1.16%)
Jul 21, 2014 9.004 9.016 8.958 9.016 1,743,069 -0.08(-0.89%)
Jul 18, 2014 8.946 9.097 8.929 9.097 1,736,329 +0.20(+2.28%)
Jul 17, 2014 8.975 9.032 8.859 8.894 1,651,749 -0.27(-2.91%)
Jul 16, 2014 9.068 9.184 9.010 9.161 2,032,110 +0.21(+2.33%)
Jul 15, 2014 9.010 9.022 8.894 8.952 1,895,110 -0.12(-1.34%)
Jul 14, 2014 9.057 9.074 8.987 9.074 2,529,864 +0.14(+1.62%)
Jul 11, 2014 8.929 8.958 8.888 8.929 555,521 +0.00(+0.00%)
Jul 10, 2014 8.848 8.929 8.842 8.929 774,850 -0.07(-0.77%)
Jul 09, 2014 8.888 8.999 8.888 8.999 670,310 +0.12(+1.37%)
Jul 08, 2014 8.923 8.941 8.825 8.877 912,307 -0.08(-0.91%)
Jul 07, 2014 8.970 8.993 8.917 8.958 433,251 -0.13(-1.47%)
Jul 03, 2014 9.091 9.091 9.091 9.091 255,603 +0.08(+0.90%)
Jul 02, 2014 8.999 9.016 8.941 9.010 742,205 -0.34(-3.66%)
Jul 01, 2014 9.306 9.381 9.277 9.352 804,484 +0.19(+2.09%)
Jun 30, 2014 9.155 9.178 9.126 9.161 590,636 -0.05(-0.50%)
Jun 27, 2014 9.138 9.207 9.097 9.207 1,369,076 -0.01(-0.13%)
Jun 26, 2014 9.294 9.330 9.178 9.219 2,504,741 -0.04(-0.44%)
Jun 25, 2014 9.178 9.265 9.178 9.259 499,092 +0.04(+0.44%)
Jun 24, 2014 9.306 9.346 9.196 9.219 766,340 -0.04(-0.44%)
Jun 23, 2014 9.230 9.306 9.178 9.259 664,068 -0.06(-0.62%)
Jun 20, 2014 9.352 9.364 9.294 9.317 1,281,611 -0.31(-3.25%)
Jun 19, 2014 9.660 9.689 9.578 9.631 417,732 -0.08(-0.84%)
Jun 18, 2014 9.636 9.712 9.602 9.712 502,238 +0.17(+1.76%)
Jun 17, 2014 9.561 9.613 9.526 9.544 540,040 -0.02(-0.18%)
Jun 16, 2014 9.590 9.619 9.520 9.561 542,931 -0.10(-1.08%)
Jun 13, 2014 9.671 9.712 9.631 9.665 527,865 -0.02(-0.24%)
Jun 12, 2014 9.660 9.706 9.648 9.689 709,406 +0.13(+1.40%)
Jun 11, 2014 9.828 9.857 9.457 9.555 1,319,903 -0.31(-3.17%)
Jun 10, 2014 9.868 9.886 9.857 9.868 683,737 -0.08(-0.76%)
Jun 06, 2014 9.828 9.984 9.828 9.944 1,508,028 +0.21(+2.14%)
Jun 05, 2014 9.677 9.752 9.631 9.735 1,025,115 +0.35(+3.77%)
Jun 04, 2014 9.364 9.416 9.358 9.381 475,813 -0.06(-0.61%)
Jun 03, 2014 9.457 9.486 9.422 9.439 1,393,136 +0.00(+0.00%)
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.