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

Orange ADR (NY: ORAN )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2015 9.922 9.922 9.663 9.689 1,359,630 -0.14(-1.41%)
Jun 29, 2015 9.960 10.00 9.796 9.827 1,054,094 -0.48(-4.65%)
Jun 26, 2015 10.34 10.41 10.26 10.31 1,882,624 +0.09(+0.86%)
Jun 25, 2015 10.22 10.36 10.16 10.22 802,516 +0.12(+1.19%)
Jun 24, 2015 10.21 10.25 10.10 10.10 1,334,268 +0.08(+0.76%)
Jun 23, 2015 10.46 10.57 10.02 10.02 3,520,652 -0.51(-4.85%)
Jun 22, 2015 10.60 10.69 10.51 10.53 4,174,368 +0.72(+7.33%)
Jun 19, 2015 9.808 9.878 9.752 9.815 608,251 -0.01(-0.06%)
Jun 18, 2015 9.663 10.02 9.663 9.821 512,260 +0.26(+2.70%)
Jun 17, 2015 9.562 9.588 9.461 9.562 462,791 -0.10(-1.04%)
Jun 16, 2015 9.600 9.689 9.589 9.663 342,432 +0.06(+0.59%)
Jun 15, 2015 9.600 9.638 9.569 9.607 513,680 -0.19(-1.93%)
Jun 12, 2015 9.764 9.878 9.707 9.796 567,918 -0.17(-1.71%)
Jun 11, 2015 10.04 10.09 9.938 9.966 1,082,745 +0.17(+1.74%)
Jun 10, 2015 9.701 9.884 9.682 9.796 956,881 +0.20(+2.10%)
Jun 09, 2015 9.537 9.632 9.493 9.594 923,376 -0.03(-0.33%)
Jun 08, 2015 9.695 9.714 9.581 9.625 624,658 -0.03(-0.33%)
Jun 05, 2015 9.714 9.752 9.638 9.657 604,367 -0.22(-2.24%)
Jun 04, 2015 9.979 10.17 9.878 9.878 734,996 -0.18(-1.82%)
Jun 03, 2015 10.05 10.15 10.03 10.06 887,085 +0.15(+1.47%)
Jun 02, 2015 9.958 9.976 9.872 9.915 1,429,753 +0.22(+2.28%)
Jun 01, 2015 9.841 9.866 9.668 9.694 2,126,421 +0.04(+0.38%)
May 29, 2015 9.798 9.811 9.608 9.657 666,767 -0.15(-1.56%)
May 28, 2015 9.829 9.856 9.700 9.811 854,317 +0.02(+0.19%)
May 27, 2015 9.633 9.817 9.620 9.792 660,725 +0.15(+1.53%)
May 26, 2015 9.780 9.792 9.614 9.645 807,555 -0.18(-1.81%)
May 22, 2015 9.841 9.823 9.823 9.823 461,871 -0.31(-3.03%)
May 21, 2015 10.05 10.14 10.03 10.13 2,509,308 +0.08(+0.79%)
May 20, 2015 10.02 10.07 9.939 10.05 1,459,236 -0.06(-0.61%)
May 19, 2015 10.09 10.16 10.07 10.11 408,945 -0.11(-1.08%)
May 18, 2015 10.12 10.23 10.09 10.22 1,360,989 +0.29(+2.90%)
May 15, 2015 9.884 9.964 9.835 9.933 3,815,989 -0.05(-0.49%)
May 14, 2015 10.04 10.09 9.976 9.982 1,316,492 +0.05(+0.49%)
May 13, 2015 10.08 10.09 9.902 9.933 645,127 +0.09(+0.87%)
May 12, 2015 9.847 9.860 9.774 9.847 913,658 -0.01(-0.06%)
May 11, 2015 9.890 9.927 9.829 9.853 1,139,122 -0.26(-2.61%)
May 08, 2015 9.994 10.14 9.982 10.12 657,050 +0.18(+1.79%)
May 07, 2015 9.945 10.01 9.902 9.939 537,861 -0.01(-0.12%)
May 06, 2015 9.896 10.05 9.878 9.952 1,247,097 +0.25(+2.53%)
May 05, 2015 9.860 9.866 9.651 9.706 624,336 -0.40(-4.00%)
May 04, 2015 10.16 10.19 10.11 10.11 290,262 +0.01(+0.06%)
May 01, 2015 10.05 10.12 10.04 10.10 390,000 +0.06(+0.61%)
Apr 30, 2015 10.00 10.12 10.00 10.04 468,267 +0.16(+1.61%)
Apr 29, 2015 9.915 9.994 9.835 9.884 671,930 -0.09(-0.86%)
Apr 28, 2015 10.01 10.09 9.890 9.970 785,952 -0.34(-3.33%)
Apr 27, 2015 10.36 10.42 10.31 10.31 3,286,783 +0.03(+0.30%)
Apr 24, 2015 10.25 10.29 10.21 10.28 2,782,200 +0.09(+0.84%)
Apr 23, 2015 10.09 10.22 10.07 10.20 457,857 -0.03(-0.30%)
Apr 22, 2015 10.16 10.25 10.11 10.23 413,157 +0.16(+1.58%)
Apr 21, 2015 10.09 10.12 10.03 10.07 667,917 -0.11(-1.08%)
Apr 20, 2015 10.13 10.23 10.12 10.18 380,327 -0.03(-0.30%)
Apr 17, 2015 10.21 10.22 10.14 10.21 536,841 -0.23(-2.23%)
Apr 16, 2015 10.42 10.45 10.37 10.44 719,793 +0.14(+1.37%)
Apr 15, 2015 10.33 10.35 10.23 10.30 729,294 -0.02(-0.18%)
Apr 14, 2015 10.33 10.37 10.28 10.32 586,558 +0.08(+0.78%)
Apr 13, 2015 10.17 10.34 10.17 10.24 662,811 +0.18(+1.83%)
Apr 10, 2015 10.09 10.09 10.01 10.06 529,765 -0.10(-0.97%)
Apr 09, 2015 10.14 10.16 10.09 10.15 584,672 +0.09(+0.91%)
Apr 08, 2015 10.15 10.19 10.02 10.06 447,918 -0.09(-0.85%)
Apr 07, 2015 10.16 10.22 10.14 10.15 1,672,428 +0.01(+0.12%)
Apr 06, 2015 10.12 10.20 10.12 10.14 331,839 +0.12(+1.22%)
Apr 02, 2015 9.970 10.01 10.01 10.01 428,274 +0.15(+1.56%)
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.