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 30, 2018 18.42 18.42 18.42 82 +0.23(+1.26%)
Apr 27, 2018 18.10 18.19 18.10 18.19 374 +0.24(+1.34%)
Apr 26, 2018 18.30 18.30 17.95 17.95 768 +0.05(+0.30%)
Apr 25, 2018 17.90 17.90 17.90 17.90 1,112 -0.05(-0.30%)
Apr 19, 2018 17.95 17.95 17.95 11,075 +0.20(+1.13%)
Apr 18, 2018 17.75 17.75 17.75 17.75 1,250 +0.18(+1.02%)
Apr 16, 2018 17.57 17.57 17.57 174 +0.42(+2.45%)
Apr 12, 2018 17.15 17.15 17.15 0 -0.10(-0.58%)
Apr 11, 2018 17.25 17.52 17.25 17.25 2,238 -0.14(-0.78%)
Apr 10, 2018 17.50 17.50 17.39 17.39 743 +0.74(+4.41%)
Apr 03, 2018 16.65 16.65 16.65 0 -0.21(-1.25%)
Mar 22, 2018 16.86 16.86 16.86 0 -0.54(-3.08%)
Mar 19, 2018 17.39 17.39 17.39 0 -0.11(-0.60%)
Mar 13, 2018 17.50 17.50 17.50 68 +0.25(+1.45%)
Mar 12, 2018 17.25 17.25 17.25 17.25 338 +0.05(+0.29%)
Mar 08, 2018 17.20 17.20 17.20 0 -0.08(-0.43%)
Mar 07, 2018 17.28 17.28 17.28 17.28 3,577 +0.03(+0.15%)
Mar 06, 2018 17.25 17.25 17.25 17.25 351 +0.06(+0.38%)
Feb 28, 2018 17.19 17.19 17.19 0 -0.32(-1.85%)
Feb 26, 2018 17.51 17.51 17.51 0 +0.31(+1.80%)
Feb 23, 2018 16.95 17.20 16.95 17.20 1,369 +0.39(+2.34%)
Feb 20, 2018 16.81 16.81 16.81 0 +0.06(+0.34%)
Feb 16, 2018 16.75 16.75 16.75 0 +0.15(+0.90%)
Feb 15, 2018 16.60 16.60 16.60 16.60 2,005 -0.20(-1.19%)
Feb 06, 2018 16.80 16.80 16.80 29 -1.45(-7.95%)
Jan 31, 2018 18.25 18.25 18.25 0 +0.43(+2.44%)
Jan 30, 2018 17.82 17.82 17.82 17.82 8,433 -0.38(-2.12%)
Jan 26, 2018 18.20 18.20 18.20 0 -0.18(-0.98%)
Jan 25, 2018 18.38 18.38 18.38 18.38 6,245 +0.23(+1.27%)
Jan 24, 2018 18.15 18.15 18.15 18.15 233 +0.06(+0.35%)
Jan 23, 2018 18.09 18.09 18.09 18.09 2,825 +0.34(+1.90%)
Jan 22, 2018 17.75 17.75 17.75 17.75 1,182 -0.05(-0.28%)
Jan 17, 2018 17.80 17.80 17.80 0 +0.50(+2.89%)
Jan 12, 2018 17.30 17.30 17.30 23 -0.29(-1.65%)
Jan 08, 2018 17.59 17.59 17.59 0 -0.14(-0.79%)
Jan 04, 2018 17.73 17.73 17.73 0 +0.12(+0.68%)
Jan 03, 2018 17.61 17.61 17.61 17.61 115 +0.54(+3.16%)
Dec 28, 2017 17.07 17.07 17.07 0 -0.28(-1.61%)
Dec 22, 2017 17.35 17.35 17.35 43 +0.05(+0.29%)
Dec 19, 2017 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 14, 2017 17.30 17.30 17.30 0 -0.05(-0.29%)
Dec 13, 2017 17.35 17.35 17.35 17.35 180 +0.35(+2.06%)
Dec 08, 2017 17.00 17.00 17.00 0 -0.12(-0.73%)
Dec 07, 2017 17.20 17.21 17.12 17.12 5,941 +0.02(+0.15%)
Dec 05, 2017 17.10 17.10 17.10 0 -0.20(-1.16%)
Dec 04, 2017 17.35 17.35 17.30 0 -0.05(-0.29%)
Nov 30, 2017 17.35 17.35 17.35 0 +0.15(+0.87%)
Nov 29, 2017 17.20 17.20 17.20 17.20 195 +0.05(+0.29%)
Nov 28, 2017 17.15 17.15 17.15 17.15 150 +0.85(+5.21%)
Nov 16, 2017 16.30 16.30 16.30 28 -0.15(-0.91%)
Nov 02, 2017 16.45 16.45 16.45 0 +0.25(+1.54%)
Oct 31, 2017 16.20 16.20 16.20 0 +0.05(+0.31%)
Oct 25, 2017 16.15 16.15 16.15 0 -0.05(-0.31%)
Oct 24, 2017 16.10 16.20 16.09 16.20 2,441 +0.02(+0.12%)
Oct 23, 2017 16.18 16.18 16.18 16.18 260 -0.08(-0.49%)
Oct 20, 2017 16.26 16.26 16.26 16.26 291 -0.04(-0.25%)
Oct 18, 2017 16.30 16.30 16.30 64 +0.00(+0.00%)
Oct 17, 2017 16.30 16.30 16.30 16.30 185 +0.18(+1.12%)
Oct 13, 2017 16.12 16.12 16.12 0 -0.38(-2.30%)
Oct 11, 2017 16.50 16.50 16.50 95 +0.10(+0.61%)
Oct 10, 2017 16.40 16.40 16.40 16.40 3,450 +0.20(+1.23%)
Oct 09, 2017 16.20 16.20 16.20 16.20 160 +0.00(+0.00%)
Oct 06, 2017 16.20 16.20 16.20 16.20 100 +0.00(+0.00%)
Oct 05, 2017 16.20 16.20 16.20 16.20 340 +0.14(+0.87%)
Oct 03, 2017 16.06 16.06 16.06 0 -0.34(-2.07%)
Sep 29, 2017 16.40 16.40 16.40 0 +0.40(+2.50%)
Sep 27, 2017 16.00 16.00 16.00 3,500 -0.55(-3.32%)
Sep 26, 2017 16.55 16.55 16.55 16.55 1,962 -0.43(-2.53%)
Sep 20, 2017 16.98 16.98 16.98 0 +0.18(+1.07%)
Sep 19, 2017 16.80 16.80 16.80 16.80 855 +0.15(+0.90%)
Sep 15, 2017 16.65 16.65 16.65 0 -0.05(-0.30%)
Sep 13, 2017 16.70 16.70 16.70 0 -0.26(-1.53%)
Sep 12, 2017 16.87 16.96 16.87 16.96 968 +0.26(+1.56%)
Sep 11, 2017 16.70 16.70 16.70 16.70 3,963 +0.20(+1.21%)
Sep 07, 2017 16.50 16.50 16.50 0 +0.07(+0.43%)
Sep 06, 2017 16.65 16.65 16.43 16.43 914 -0.27(-1.62%)
Sep 01, 2017 16.70 16.70 16.70 0 -0.09(-0.54%)
Aug 31, 2017 16.79 16.79 16.79 16.79 300 +0.00(+0.03%)
Aug 25, 2017 16.79 16.79 16.79 0 -0.02(-0.09%)
Aug 23, 2017 16.80 16.80 16.80 0 +0.05(+0.30%)
Aug 17, 2017 16.75 16.75 16.75 1,213 -0.05(-0.30%)
Aug 14, 2017 16.80 16.80 16.80 0 -0.05(-0.30%)
Aug 10, 2017 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 03, 2017 16.85 16.85 16.85 0 -0.10(-0.59%)
Aug 02, 2017 16.95 16.95 16.95 16.95 360 -0.05(-0.29%)
Aug 01, 2017 17.00 17.00 17.00 17.00 275 +0.04(+0.24%)
Jul 31, 2017 16.96 16.96 16.96 16.96 119 +0.11(+0.65%)
Jul 28, 2017 16.85 16.85 16.85 16.85 350 +0.37(+2.25%)
Jul 26, 2017 16.48 16.48 16.48 125 -0.37(-2.20%)
Jul 25, 2017 16.85 16.85 16.85 16.85 320 +0.25(+1.51%)
Jul 21, 2017 16.60 16.60 16.60 1,800 +0.55(+3.43%)
Jul 10, 2017 16.05 16.05 16.05 0 +0.15(+0.94%)
Jul 07, 2017 15.90 15.90 15.90 15.90 250 -0.10(-0.62%)
Jul 06, 2017 16.00 16.00 16.00 16.00 155 +0.00(+0.00%)
Jul 05, 2017 16.00 16.00 16.00 16.00 512 -0.03(-0.19%)
Jul 03, 2017 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Jun 30, 2017 16.03 16.03 16.03 0 +0.10(+0.62%)
Jun 29, 2017 15.93 15.93 15.93 15.93 200 -0.07(-0.43%)
Jun 28, 2017 16.20 16.20 16.00 16.00 1,003 +0.18(+1.14%)
Jun 20, 2017 15.82 15.82 15.82 0 -0.58(-3.54%)
Jun 19, 2017 16.40 16.40 16.40 16.40 544 +0.00(+0.00%)
Jun 16, 2017 16.40 16.40 16.40 16.40 287 -0.50(-2.96%)
Jun 14, 2017 16.90 16.90 16.90 37 +0.05(+0.30%)
Jun 12, 2017 16.85 16.85 16.85 60 -0.19(-1.12%)
Jun 09, 2017 17.04 17.04 17.04 17.04 400 -0.25(-1.45%)
Jun 08, 2017 17.29 17.29 17.29 17.29 117 -0.06(-0.35%)
Jun 06, 2017 17.35 17.35 17.35 0 +0.22(+1.28%)
Jun 05, 2017 17.50 17.50 17.13 17.13 844 -0.23(-1.32%)
Jun 02, 2017 17.36 17.36 17.36 17.36 465 +0.16(+0.93%)
Jun 01, 2017 17.20 17.20 17.20 17.20 61,553 -0.65(-3.64%)
May 31, 2017 17.85 17.85 17.85 17.85 100 +0.25(+1.42%)
May 25, 2017 17.60 17.60 17.60 0 -0.15(-0.85%)
May 24, 2017 17.75 17.75 17.75 17.75 201 +0.14(+0.80%)
May 23, 2017 17.61 17.61 17.61 17.61 114 +0.32(+1.85%)
May 22, 2017 17.29 17.29 17.29 17.29 170 +0.34(+2.01%)
May 17, 2017 16.95 16.95 16.95 0 -0.12(-0.72%)
May 16, 2017 17.03 17.07 17.03 17.07 132,011 +0.54(+3.28%)
May 15, 2017 16.53 16.53 16.53 16.53 165 -0.11(-0.66%)
May 08, 2017 16.64 16.64 16.64 92 +0.38(+2.34%)
May 05, 2017 16.40 16.40 16.26 16.26 2,058 +0.26(+1.63%)
May 04, 2017 16.00 16.00 16.00 16.00 2,014 +0.30(+1.91%)
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.