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 29, 2020 12.04 12.04 12.04 0 -0.45(-3.60%)
Apr 28, 2020 11.87 12.49 11.87 12.49 3,300 +0.36(+2.93%)
Apr 24, 2020 12.13 12.13 12.13 0 +0.54(+4.70%)
Apr 22, 2020 11.59 11.59 11.59 0 +0.00(+0.00%)
Apr 21, 2020 11.96 11.96 11.59 11.59 6,048 -0.98(-7.78%)
Apr 20, 2020 12.50 12.57 12.50 12.57 1,957 +0.15(+1.18%)
Apr 17, 2020 12.42 12.42 12.42 12.42 3,000 +0.38(+3.13%)
Apr 16, 2020 12.04 12.04 12.04 12.04 621 -0.81(-6.28%)
Apr 15, 2020 12.35 12.85 12.35 12.85 9,151 +0.77(+6.37%)
Apr 09, 2020 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 08, 2020 12.08 12.08 12.08 7 +0.00(+0.00%)
Apr 07, 2020 12.24 12.33 12.08 12.08 1,983 +0.19(+1.60%)
Apr 03, 2020 11.89 11.89 11.89 0 -0.10(-0.87%)
Apr 02, 2020 11.26 11.99 11.26 11.99 2,875 +0.46(+4.02%)
Apr 01, 2020 11.89 11.89 11.53 11.53 9,646 -0.51(-4.24%)
Mar 30, 2020 12.04 12.04 12.04 0 -0.13(-1.06%)
Mar 27, 2020 12.17 12.17 12.17 12.17 400 -0.12(-0.99%)
Mar 26, 2020 12.13 12.29 12.13 12.29 1,649 -0.20(-1.58%)
Mar 25, 2020 11.66 12.49 11.66 12.49 11,413 -0.15(-1.18%)
Mar 24, 2020 11.88 12.64 11.88 12.64 18,749 +0.75(+6.28%)
Mar 20, 2020 11.89 11.89 11.89 0 -0.21(-1.76%)
Mar 19, 2020 12.10 12.10 12.10 12.10 5,386 +1.37(+12.79%)
Mar 18, 2020 10.73 10.73 10.73 10.73 870 -0.07(-0.65%)
Mar 17, 2020 11.55 11.55 10.05 10.80 2,361 +0.68(+6.72%)
Mar 16, 2020 10.00 10.12 10.00 10.12 1,645 -0.31(-2.97%)
Mar 13, 2020 10.67 10.67 10.43 10.43 3,500 +0.04(+0.38%)
Mar 12, 2020 10.39 10.39 10.39 10.39 300 -1.71(-14.13%)
Mar 11, 2020 12.10 12.10 12.10 12.10 2,901 -0.21(-1.74%)
Mar 10, 2020 12.31 12.31 12.25 12.31 27,617 -1.58(-11.34%)
Mar 06, 2020 13.89 13.89 13.89 0 +0.25(+1.83%)
Mar 05, 2020 13.57 13.64 13.57 13.64 371 -0.32(-2.26%)
Mar 04, 2020 13.96 13.96 13.96 13.96 778 +0.64(+4.77%)
Mar 02, 2020 13.32 13.32 13.32 0 -0.43(-3.13%)
Feb 28, 2020 13.75 13.75 13.75 3,114 +0.00(+0.00%)
Feb 27, 2020 13.79 13.79 13.75 13.75 657 -0.30(-2.13%)
Feb 26, 2020 14.05 14.05 14.05 14.05 5,535 -0.38(-2.65%)
Feb 24, 2020 14.43 14.43 14.43 0 -0.53(-3.54%)
Feb 21, 2020 14.80 14.96 14.58 14.96 17,300 +0.46(+3.18%)
Feb 20, 2020 14.34 14.50 14.34 14.50 3,511 +0.18(+1.25%)
Feb 19, 2020 14.35 14.35 14.32 14.32 2,763 +0.03(+0.21%)
Feb 18, 2020 14.69 14.69 14.29 14.29 1,108 +0.62(+4.54%)
Feb 11, 2020 13.67 13.67 13.67 0 -0.21(-1.51%)
Feb 07, 2020 13.88 13.88 13.88 0 +0.00(+0.00%)
Feb 04, 2020 13.88 13.88 13.88 0 -0.10(-0.72%)
Jan 31, 2020 13.98 13.98 13.98 0 +0.01(+0.07%)
Jan 30, 2020 14.18 14.18 13.97 13.97 1,147 -0.37(-2.59%)
Jan 29, 2020 14.52 14.52 14.34 402 -0.18(-1.23%)
Jan 28, 2020 14.31 14.52 14.31 14.52 3,695 +0.28(+1.97%)
Jan 27, 2020 14.24 14.24 14.24 14.24 420,010 -0.10(-0.70%)
Jan 24, 2020 14.34 14.34 14.34 10,000 +0.00(+0.00%)
Jan 22, 2020 14.34 14.34 14.34 0 -0.36(-2.45%)
Jan 17, 2020 14.70 14.70 14.70 0 +0.35(+2.44%)
Jan 16, 2020 14.35 14.35 14.35 14.35 2,000 -0.25(-1.70%)
Jan 15, 2020 14.60 14.60 14.60 14.60 147 +0.10(+0.67%)
Jan 14, 2020 14.50 14.50 14.50 14.50 4,494 +0.19(+1.34%)
Jan 13, 2020 14.31 14.31 14.31 14.31 688 -0.54(-3.64%)
Jan 10, 2020 14.85 14.85 14.85 14.85 9,600 +0.01(+0.07%)
Jan 09, 2020 14.84 14.84 14.84 14.84 141 -0.12(-0.80%)
Jan 06, 2020 14.96 14.96 14.96 0 +0.30(+2.06%)
Jan 03, 2020 14.55 14.55 14.66 1,600 +0.11(+0.74%)
Jan 02, 2020 14.55 14.55 14.55 14.55 126 +0.13(+0.90%)
Dec 31, 2019 14.50 14.50 14.42 14.42 1,900 -0.37(-2.48%)
Dec 30, 2019 14.79 14.79 14.79 58 +0.00(+0.00%)
Dec 27, 2019 14.95 14.95 14.79 225 -0.16(-1.10%)
Dec 26, 2019 14.95 14.95 14.95 40 +0.00(+0.00%)
Dec 23, 2019 14.95 14.95 14.95 0 +0.44(+3.03%)
Dec 19, 2019 14.51 14.51 14.51 0 -0.52(-3.46%)
Dec 17, 2019 15.03 15.03 15.03 0 +0.42(+2.87%)
Dec 16, 2019 14.86 14.86 14.61 14.61 6,200 -0.06(-0.41%)
Dec 12, 2019 14.67 14.67 14.67 0 +0.04(+0.27%)
Dec 11, 2019 14.83 14.83 14.63 14.63 22,275 -0.21(-1.38%)
Dec 10, 2019 14.78 14.84 14.54 14.84 21,184 -0.41(-2.72%)
Dec 09, 2019 15.25 15.25 15.25 63 +0.00(+0.00%)
Dec 06, 2019 14.87 15.25 14.87 15.25 700 +0.32(+2.14%)
Dec 05, 2019 15.12 15.12 14.93 14.93 731 -0.81(-5.15%)
Dec 03, 2019 15.74 15.74 15.74 0 -0.76(-4.61%)
Nov 29, 2019 16.50 16.50 16.50 0 -0.10(-0.60%)
Nov 27, 2019 16.55 16.60 16.55 16.60 1,200 +0.17(+1.00%)
Nov 26, 2019 16.40 16.43 16.40 16.43 1,298 +0.30(+1.89%)
Nov 22, 2019 16.13 16.13 16.13 0 -0.12(-0.74%)
Nov 20, 2019 16.25 16.25 16.25 0 +0.30(+1.88%)
Nov 19, 2019 15.95 15.95 15.95 15.95 1,403 -0.19(-1.18%)
Nov 18, 2019 16.14 16.14 16.14 16.14 378 +0.35(+2.22%)
Nov 15, 2019 15.79 15.79 15.79 15.79 100 -0.16(-1.00%)
Nov 14, 2019 15.95 15.95 15.95 50 +0.00(+0.00%)
Nov 13, 2019 15.95 15.95 15.95 15.95 2,085 +0.25(+1.59%)
Nov 06, 2019 15.70 15.70 15.70 0 -0.20(-1.26%)
Nov 05, 2019 15.90 15.90 15.90 75 +0.00(+0.00%)
Nov 01, 2019 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 31, 2019 16.05 16.05 15.90 15.90 788 +0.21(+1.34%)
Oct 30, 2019 15.85 15.85 15.69 15.69 1,084 +0.20(+1.29%)
Oct 29, 2019 15.55 15.55 15.49 15.49 377 -0.71(-4.38%)
Oct 28, 2019 16.20 16.20 16.20 24 +0.00(+0.00%)
Oct 25, 2019 16.20 16.20 16.20 16.20 200 -0.15(-0.92%)
Oct 23, 2019 16.35 16.35 16.35 0 -0.04(-0.24%)
Oct 22, 2019 16.50 16.50 16.39 16.39 474 -0.00(-0.03%)
Oct 17, 2019 16.39 16.39 16.39 0 +0.25(+1.52%)
Oct 15, 2019 16.15 16.15 16.15 0 +0.16(+1.00%)
Oct 14, 2019 15.99 15.99 15.99 15.99 102,495 -0.11(-0.68%)
Oct 11, 2019 16.10 16.10 16.10 16.10 200 +0.45(+2.84%)
Oct 04, 2019 15.65 15.65 15.65 0 +0.46(+3.06%)
Oct 03, 2019 15.19 15.19 15.19 15.19 3,400 +0.00(+0.00%)
Oct 02, 2019 15.19 15.19 15.19 15.19 425 -0.57(-3.62%)
Oct 01, 2019 15.60 15.76 15.60 15.76 1,064 +0.47(+3.08%)
Sep 30, 2019 15.65 15.65 15.29 15.29 3,611 -0.01(-0.07%)
Sep 27, 2019 15.50 15.50 15.30 15.30 1,500 -0.30(-1.92%)
Sep 26, 2019 15.60 15.60 15.60 653 +0.00(+0.00%)
Sep 25, 2019 15.60 15.60 15.60 15.60 2,566 +0.33(+2.19%)
Sep 18, 2019 15.27 15.27 15.27 0 +0.07(+0.43%)
Sep 17, 2019 15.20 15.20 15.20 15.20 273 +0.15(+1.00%)
Sep 13, 2019 15.05 15.05 15.05 0 +0.00(+0.00%)
Sep 12, 2019 15.05 15.05 15.05 15.05 120 +0.25(+1.69%)
Sep 10, 2019 14.80 14.80 14.80 0 -0.14(-0.94%)
Sep 05, 2019 14.94 14.94 14.94 0 -0.16(-1.06%)
Sep 03, 2019 15.10 15.10 15.10 0 +0.11(+0.73%)
Aug 29, 2019 14.99 14.99 14.99 0 -0.06(-0.40%)
Aug 28, 2019 14.84 15.05 14.84 15.05 386 +0.31(+2.10%)
Aug 27, 2019 14.74 14.74 14.74 14.74 170 -0.21(-1.40%)
Aug 26, 2019 14.95 14.95 14.95 8 +0.00(+0.00%)
Aug 20, 2019 14.95 14.95 14.95 0 -0.15(-0.99%)
Aug 19, 2019 15.10 15.10 15.10 1,210 +0.00(+0.00%)
Aug 16, 2019 15.10 15.10 15.10 15.10 3,000 +0.00(+0.00%)
Aug 14, 2019 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 13, 2019 14.80 15.10 14.80 15.10 2,872 +0.41(+2.79%)
Aug 12, 2019 14.69 14.69 14.69 14.69 110 -0.01(-0.07%)
Aug 08, 2019 14.70 14.70 14.70 0 +0.10(+0.68%)
Aug 05, 2019 14.60 14.60 14.60 0 -0.17(-1.18%)
Aug 01, 2019 14.77 14.77 14.77 0 -0.18(-1.18%)
Jul 30, 2019 14.95 14.95 14.95 0 -0.04(-0.27%)
Jul 26, 2019 14.99 14.99 14.99 0 +0.04(+0.27%)
Jul 24, 2019 14.95 14.95 14.95 0 +0.15(+1.01%)
Jul 23, 2019 14.80 14.80 14.80 14.80 27,002 -0.04(-0.27%)
Jul 17, 2019 14.84 14.84 14.84 0 +0.00(+0.00%)
Jul 12, 2019 14.84 14.84 14.84 0 -0.63(-4.07%)
Jul 10, 2019 15.47 15.47 15.47 0 -0.02(-0.13%)
Jul 02, 2019 15.49 15.49 15.49 0 +0.00(+0.00%)
Jul 01, 2019 15.49 15.49 15.49 15.49 150 -0.21(-1.34%)
Jun 27, 2019 15.70 15.70 15.70 0 -0.05(-0.32%)
Jun 26, 2019 15.75 15.75 15.75 15.75 2,100 -0.05(-0.32%)
Jun 25, 2019 15.80 15.80 15.80 15.80 1,222 +0.30(+1.94%)
Jun 24, 2019 15.50 15.50 15.50 3,840 +0.00(+0.00%)
Jun 21, 2019 15.80 15.80 15.50 15.50 500 -0.30(-1.90%)
Jun 20, 2019 15.80 15.80 15.80 15.80 556 -0.05(-0.32%)
Jun 18, 2019 15.85 15.85 15.85 0 +0.17(+1.07%)
Jun 17, 2019 15.68 15.68 15.68 59 +0.00(+0.00%)
Jun 13, 2019 15.68 15.68 15.68 0 +0.33(+2.16%)
Jun 11, 2019 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 10, 2019 15.35 15.35 15.35 777 +0.00(+0.00%)
Jun 07, 2019 15.35 15.35 15.35 4 +0.00(+0.00%)
Jun 06, 2019 15.35 15.35 15.35 15.35 500 -0.28(-1.78%)
Jun 05, 2019 15.80 15.80 15.63 169 -0.17(-1.09%)
Jun 03, 2019 15.80 15.80 15.80 0 +0.04(+0.22%)
May 31, 2019 15.65 15.76 15.65 15.76 14,000 +0.11(+0.70%)
May 30, 2019 15.50 15.50 15.66 808 +0.16(+1.00%)
May 29, 2019 15.50 15.50 15.50 15.50 2,136 -0.15(-0.96%)
May 24, 2019 15.65 15.65 15.65 0 +0.24(+1.58%)
May 22, 2019 15.41 15.41 15.41 0 -0.14(-0.89%)
May 16, 2019 15.54 15.54 15.54 0 +0.00(+0.00%)
May 15, 2019 15.54 15.54 15.54 24 +0.00(+0.00%)
May 09, 2019 15.54 15.54 15.54 0 +0.24(+1.60%)
May 07, 2019 15.30 15.30 15.30 0 -0.25(-1.59%)
May 03, 2019 15.55 15.55 15.55 0 -0.50(-3.13%)
May 02, 2019 16.05 16.05 16.05 16.05 301 +0.25(+1.58%)
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.