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

Orange (OP: FNCTF )

11.80 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 21, 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 (%)
Apr 21, 2016 17.18 17.18 17.18 0 +0.12(+0.69%)
Apr 13, 2016 17.06 17.06 17.06 0 +0.27(+1.59%)
Apr 12, 2016 16.79 16.80 16.78 16.80 560,610 +0.78(+4.84%)
Apr 07, 2016 16.02 16.02 16.02 0 -0.02(-0.12%)
Apr 06, 2016 16.09 16.09 16.04 16.04 3,646 -0.31(-1.90%)
Apr 01, 2016 16.35 16.35 16.35 0 -0.75(-4.39%)
Mar 24, 2016 17.10 17.10 17.10 0 -1.08(-5.94%)
Mar 14, 2016 18.18 18.18 18.18 0 -0.10(-0.55%)
Mar 11, 2016 18.28 18.28 18.28 18.28 16,342 +0.94(+5.42%)
Mar 10, 2016 17.89 17.92 17.34 17.34 25,115 -0.21(-1.20%)
Feb 29, 2016 17.55 17.55 17.55 481 +0.30(+1.74%)
Feb 26, 2016 17.25 17.25 17.25 17.25 846 -0.50(-2.82%)
Feb 18, 2016 17.75 17.75 17.75 49 +0.39(+2.25%)
Feb 17, 2016 17.36 17.36 17.36 17.36 100 +0.18(+1.02%)
Feb 16, 2016 17.18 17.18 17.18 17.18 299 +0.43(+2.60%)
Feb 12, 2016 16.75 16.75 16.75 0 +0.00(+0.03%)
Feb 10, 2016 16.75 16.75 16.75 0 +0.16(+0.93%)
Feb 09, 2016 16.59 16.59 16.59 16.59 192 +0.34(+2.09%)
Feb 08, 2016 16.25 16.25 16.25 16.25 132 -1.55(-8.71%)
Feb 03, 2016 17.80 17.80 17.80 0 +0.32(+1.83%)
Jan 27, 2016 17.48 17.48 17.48 0 +0.53(+3.13%)
Jan 25, 2016 16.95 16.95 16.95 0 +0.05(+0.30%)
Jan 22, 2016 17.11 17.11 16.90 16.90 2,650 +0.70(+4.32%)
Jan 21, 2016 16.09 16.20 16.09 16.20 892 -0.65(-3.86%)
Jan 13, 2016 16.85 16.85 16.85 0 +0.54(+3.31%)
Jan 11, 2016 16.31 16.31 16.31 0 -0.36(-2.13%)
Jan 07, 2016 16.66 16.66 16.66 0 +0.04(+0.27%)
Jan 06, 2016 16.62 16.62 16.62 16.62 100 +0.02(+0.12%)
Jan 04, 2016 16.60 16.60 16.60 0 -0.26(-1.54%)
Dec 30, 2015 16.86 16.86 16.86 0 +0.75(+4.66%)
Dec 14, 2015 16.11 16.11 16.11 0 -0.65(-3.88%)
Dec 10, 2015 16.76 16.76 16.76 1,379 +0.31(+1.88%)
Dec 09, 2015 16.45 16.45 16.45 16.45 100 -0.05(-0.30%)
Dec 08, 2015 16.50 16.50 16.50 16.50 200 -0.55(-3.23%)
Dec 07, 2015 17.05 17.05 17.05 17.05 100 +0.41(+2.46%)
Dec 04, 2015 16.64 16.64 16.64 16.64 100 -0.26(-1.54%)
Dec 02, 2015 16.90 16.90 16.90 0 -0.39(-2.26%)
Nov 25, 2015 17.29 17.29 17.29 0 -0.24(-1.37%)
Nov 20, 2015 17.53 17.53 17.53 17.53 124 -0.54(-2.99%)
Nov 18, 2015 18.07 18.07 18.07 0 +0.40(+2.26%)
Nov 17, 2015 17.67 17.67 17.67 17.67 2,714 +0.24(+1.38%)
Nov 13, 2015 17.43 17.43 17.43 525 -0.19(-1.08%)
Nov 11, 2015 17.62 17.62 17.62 0 +0.41(+2.38%)
Nov 04, 2015 17.21 17.21 17.21 0 -0.22(-1.26%)
Oct 29, 2015 17.43 17.43 17.43 66 -0.03(-0.17%)
Oct 23, 2015 17.46 17.46 17.46 30 +1.30(+8.08%)
Oct 20, 2015 16.16 16.16 16.16 88 +0.05(+0.34%)
Oct 19, 2015 16.10 16.10 16.10 16.10 100 +0.28(+1.77%)
Oct 15, 2015 15.82 15.82 15.82 0 +0.26(+1.67%)
Oct 07, 2015 15.56 15.56 15.56 4,500 +1.07(+7.38%)
Oct 02, 2015 14.49 14.49 14.49 0 -0.01(-0.07%)
Oct 01, 2015 14.50 14.50 14.50 14.50 240 -0.60(-3.97%)
Sep 29, 2015 15.10 15.10 15.10 0 -0.59(-3.76%)
Sep 25, 2015 15.69 15.69 15.69 0 +0.04(+0.26%)
Sep 18, 2015 15.65 15.65 15.65 0 -0.38(-2.37%)
Sep 17, 2015 15.96 16.03 15.96 16.03 403 +0.68(+4.43%)
Sep 15, 2015 15.35 15.35 15.35 0 -0.55(-3.46%)
Sep 08, 2015 15.90 15.90 15.90 0 -0.03(-0.19%)
Aug 27, 2015 15.93 15.93 15.93 0 +0.55(+3.58%)
Aug 26, 2015 15.70 15.70 15.38 15.38 100,405 +0.02(+0.13%)
Aug 25, 2015 15.41 15.41 15.35 15.36 9,160 +0.73(+4.99%)
Aug 24, 2015 14.63 14.63 14.63 14.63 471 -0.72(-4.69%)
Aug 21, 2015 15.35 15.35 15.35 15.35 2,375 -0.35(-2.23%)
Aug 20, 2015 15.70 15.70 15.70 15.70 2,308 -0.25(-1.57%)
Aug 19, 2015 15.95 15.95 15.95 15.95 100 -0.29(-1.79%)
Aug 18, 2015 16.24 16.24 16.24 16.24 100 -0.01(-0.06%)
Aug 17, 2015 16.25 16.25 16.25 16.25 1,920 -0.37(-2.23%)
Aug 13, 2015 16.62 16.62 16.62 0 -0.12(-0.75%)
Aug 10, 2015 16.75 16.75 16.75 0 +0.39(+2.42%)
Aug 03, 2015 16.35 16.35 16.35 61 -0.02(-0.12%)
Jul 31, 2015 16.37 16.37 16.37 16.37 100 -0.33(-1.98%)
Jul 29, 2015 16.70 16.70 16.70 0 -0.09(-0.54%)
Jul 24, 2015 16.79 16.79 16.79 0 +0.54(+3.32%)
Jul 15, 2015 16.25 16.25 16.25 0 +0.01(+0.06%)
Jul 14, 2015 16.24 16.24 16.24 16.24 2,000 +0.06(+0.37%)
Jul 10, 2015 16.18 16.18 16.18 0 +1.24(+8.30%)
Jul 09, 2015 15.04 15.04 14.94 14.94 70,575 +0.14(+0.95%)
Jul 07, 2015 14.80 14.80 14.80 0 -0.12(-0.80%)
Jul 06, 2015 15.08 15.08 14.92 14.92 870 -0.61(-3.93%)
Jul 01, 2015 15.53 15.53 15.53 0 -0.14(-0.89%)
Jun 30, 2015 15.67 15.67 15.67 15.67 580 -0.75(-4.57%)
Jun 26, 2015 16.42 16.42 16.42 33,760 +0.31(+1.92%)
Jun 24, 2015 16.11 16.11 16.11 0 +0.17(+1.07%)
Jun 23, 2015 16.66 16.66 15.94 15.94 1,200 +0.22(+1.40%)
Jun 19, 2015 15.72 15.72 15.72 0 +0.59(+3.90%)
Jun 17, 2015 15.13 15.13 15.13 120 -0.19(-1.24%)
Jun 16, 2015 15.32 15.32 15.32 15.32 110 -0.07(-0.45%)
Jun 15, 2015 15.39 15.39 15.39 15.39 6,610 -0.32(-2.04%)
Jun 12, 2015 15.53 15.71 15.53 15.71 201 -0.09(-0.54%)
Jun 11, 2015 16.04 16.04 15.80 15.80 22,714 +0.45(+2.91%)
Jun 09, 2015 15.35 15.35 15.35 0 -0.07(-0.45%)
Jun 08, 2015 15.45 15.45 15.29 15.42 880 -0.98(-5.98%)
Jun 04, 2015 16.40 16.40 16.40 0 +0.07(+0.43%)
Jun 03, 2015 16.33 16.33 16.33 16.33 1,155 +0.37(+2.32%)
Jun 01, 2015 15.96 15.96 15.96 40 +0.14(+0.88%)
May 26, 2015 15.82 15.82 15.82 0 -0.61(-3.71%)
May 20, 2015 16.43 16.43 16.43 0 -0.02(-0.12%)
May 14, 2015 16.45 16.45 16.45 0 +0.30(+1.86%)
May 12, 2015 16.15 16.15 16.15 0 -0.38(-2.30%)
May 08, 2015 16.53 16.53 16.53 0 +0.19(+1.16%)
May 07, 2015 16.34 16.34 16.34 16.34 100 -0.01(-0.09%)
May 06, 2015 16.35 16.35 16.35 16.35 265 +0.38(+2.37%)
May 05, 2015 16.10 16.10 15.97 15.97 1,305 -0.74(-4.46%)
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.