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 (%)
Mar 31, 2014 8.499 8.557 8.476 8.493 722,366 +0.07(+0.82%)
Mar 28, 2014 8.406 8.494 8.406 8.424 1,028,437 +0.19(+2.25%)
Mar 27, 2014 8.233 8.268 8.192 8.239 816,032 +0.10(+1.28%)
Mar 26, 2014 8.216 8.216 8.112 8.135 1,081,339 -0.08(-0.99%)
Mar 25, 2014 8.094 8.221 8.082 8.216 1,003,559 +0.14(+1.79%)
Mar 24, 2014 8.048 8.071 7.931 8.071 1,016,070 +0.00(+0.00%)
Mar 21, 2014 8.146 8.210 8.059 8.071 836,364 +0.01(+0.07%)
Mar 20, 2014 7.915 8.135 7.893 8.065 827,555 +0.01(+0.14%)
Mar 19, 2014 8.158 8.175 7.979 8.054 751,222 -0.12(-1.49%)
Mar 18, 2014 8.216 8.268 8.152 8.175 537,381 +0.05(+0.57%)
Mar 17, 2014 8.094 8.169 8.065 8.129 728,491 +0.08(+0.93%)
Mar 14, 2014 7.903 8.117 7.892 8.054 1,247,994 -0.15(-1.83%)
Mar 13, 2014 8.458 8.470 8.175 8.204 1,110,538 -0.25(-3.01%)
Mar 12, 2014 8.383 8.470 8.372 8.458 1,246,076 +0.04(+0.48%)
Mar 11, 2014 8.430 8.505 8.233 8.418 2,638,095 -0.10(-1.15%)
Mar 10, 2014 8.435 8.545 8.383 8.516 3,611,516 +0.32(+3.88%)
Mar 07, 2014 8.302 8.308 8.158 8.198 4,139,079 +0.17(+2.16%)
Mar 06, 2014 7.967 8.158 7.938 8.025 5,703,371 +0.76(+10.42%)
Mar 05, 2014 7.325 7.343 7.227 7.267 543,368 +0.06(+0.88%)
Mar 04, 2014 7.175 7.210 7.158 7.204 1,050,635 +0.17(+2.38%)
Mar 03, 2014 7.129 7.169 6.996 7.036 1,104,477 -0.15(-2.09%)
Feb 28, 2014 7.215 7.227 7.146 7.186 2,535,977 -0.06(-0.88%)
Feb 27, 2014 7.227 7.285 7.215 7.250 2,457,694 -0.08(-1.03%)
Feb 26, 2014 7.354 7.360 7.285 7.325 1,617,106 -0.26(-3.43%)
Feb 25, 2014 7.597 7.672 7.551 7.585 976,039 -0.01(-0.08%)
Feb 24, 2014 7.551 7.620 7.424 7.591 1,234,812 +0.17(+2.26%)
Feb 21, 2014 7.470 7.513 7.424 7.424 810,149 +0.02(+0.23%)
Feb 20, 2014 7.389 7.429 7.354 7.406 439,980 +0.05(+0.63%)
Feb 19, 2014 7.383 7.429 7.360 7.360 691,229 +0.02(+0.24%)
Feb 18, 2014 7.371 7.389 7.337 7.343 1,006,780 +0.08(+1.03%)
Feb 14, 2014 7.256 7.267 7.267 7.267 501,941 +0.00(+0.00%)
Feb 13, 2014 7.163 7.279 7.163 7.267 876,579 +0.13(+1.86%)
Feb 12, 2014 7.117 7.169 7.100 7.134 575,776 -0.04(-0.56%)
Feb 11, 2014 7.140 7.204 7.134 7.175 947,237 +0.02(+0.24%)
Feb 10, 2014 7.129 7.158 7.094 7.158 4,402,282 -0.06(-0.80%)
Feb 07, 2014 7.169 7.233 7.152 7.215 489,360 +0.12(+1.63%)
Feb 06, 2014 7.042 7.146 7.042 7.100 568,321 +0.17(+2.50%)
Feb 05, 2014 6.932 6.967 6.892 6.926 677,209 +0.00(+0.00%)
Feb 04, 2014 6.938 6.961 6.889 6.926 633,575 +0.02(+0.25%)
Feb 03, 2014 7.065 7.077 6.909 6.909 988,131 -0.25(-3.47%)
Jan 31, 2014 7.094 7.198 7.071 7.158 578,163 -0.06(-0.88%)
Jan 30, 2014 7.192 7.237 7.094 7.221 1,517,691 +0.13(+1.88%)
Jan 29, 2014 7.071 7.140 7.053 7.088 503,960 -0.03(-0.49%)
Jan 28, 2014 7.053 7.169 7.042 7.123 624,024 -0.03(-0.48%)
Jan 27, 2014 7.204 7.250 7.140 7.158 576,013 -0.04(-0.56%)
Jan 24, 2014 7.343 7.354 7.198 7.198 1,033,970 -0.25(-3.41%)
Jan 23, 2014 7.487 7.493 7.395 7.452 971,376 +0.08(+1.02%)
Jan 22, 2014 7.377 7.391 7.314 7.377 1,078,757 -0.06(-0.85%)
Jan 21, 2014 7.504 7.504 7.397 7.441 1,058,285 -0.13(-1.68%)
Jan 17, 2014 7.528 7.568 7.568 7.568 2,944,712 -0.01(-0.15%)
Jan 16, 2014 7.603 7.613 7.541 7.580 589,938 -0.01(-0.15%)
Jan 15, 2014 7.516 7.605 7.481 7.591 735,342 +0.08(+1.00%)
Jan 14, 2014 7.522 7.551 7.504 7.516 837,090 +0.03(+0.39%)
Jan 13, 2014 7.499 7.551 7.487 7.487 1,618,960 +0.00(+0.00%)
Jan 10, 2014 7.400 7.516 7.383 7.487 1,675,704 +0.28(+3.93%)
Jan 09, 2014 7.186 7.221 7.181 7.204 973,910 +0.01(+0.16%)
Jan 08, 2014 7.152 7.192 7.129 7.192 752,089 +0.01(+0.08%)
Jan 07, 2014 7.152 7.198 7.117 7.186 1,727,151 +0.16(+2.30%)
Jan 06, 2014 6.990 7.025 6.944 7.025 1,279,229 +0.09(+1.25%)
Jan 03, 2014 6.955 6.973 6.880 6.938 569,430 +0.02(+0.33%)
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.