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

Orange ADR (NY: ORAN )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 9.219 9.317 9.195 9.236 1,113,956 +0.19(+2.12%)
Oct 30, 2014 8.864 9.067 8.858 9.044 794,407 +0.10(+1.17%)
Oct 29, 2014 9.073 9.120 8.911 8.940 1,144,200 +0.03(+0.39%)
Oct 28, 2014 8.852 8.916 8.829 8.905 962,240 +0.30(+3.51%)
Oct 27, 2014 8.434 8.608 8.585 8.602 1,326,094 +0.02(+0.20%)
Oct 24, 2014 8.556 8.585 8.489 8.585 1,955,569 +0.20(+2.43%)
Oct 23, 2014 8.335 8.422 8.323 8.382 1,098,461 +0.45(+5.72%)
Oct 22, 2014 8.044 8.079 7.928 7.928 632,088 -0.19(-2.36%)
Oct 21, 2014 8.068 8.126 8.050 8.120 720,086 +0.08(+0.94%)
Oct 20, 2014 7.911 8.050 7.911 8.044 378,654 +0.16(+2.06%)
Oct 17, 2014 7.917 7.934 7.841 7.882 649,366 +0.07(+0.89%)
Oct 16, 2014 7.597 7.864 7.579 7.812 2,463,700 -0.22(-2.75%)
Oct 15, 2014 8.062 8.085 7.859 8.033 1,114,271 -0.11(-1.36%)
Oct 14, 2014 8.167 8.260 8.114 8.143 2,180,629 +0.09(+1.16%)
Oct 13, 2014 7.998 8.103 7.981 8.050 1,376,751 +0.13(+1.69%)
Oct 10, 2014 8.021 8.074 7.899 7.917 1,059,343 -0.08(-1.02%)
Oct 09, 2014 8.167 8.178 7.975 7.998 1,197,545 -0.31(-3.78%)
Oct 08, 2014 8.190 8.312 8.126 8.312 581,751 +0.20(+2.51%)
Oct 07, 2014 8.167 8.219 8.103 8.108 855,381 -0.20(-2.38%)
Oct 06, 2014 8.318 8.335 8.236 8.306 524,989 +0.02(+0.28%)
Oct 03, 2014 8.219 8.283 8.213 8.283 548,676 +0.02(+0.28%)
Oct 02, 2014 8.376 8.376 8.190 8.260 799,625 -0.09(-1.11%)
Oct 01, 2014 8.457 8.457 8.329 8.353 1,033,153 -0.22(-2.51%)
Sep 30, 2014 8.690 8.777 8.565 8.568 1,439,156 -0.01(-0.14%)
Sep 29, 2014 8.509 8.585 8.492 8.579 672,318 -0.01(-0.14%)
Sep 26, 2014 8.562 8.606 8.515 8.591 625,732 +0.06(+0.75%)
Sep 25, 2014 8.666 8.666 8.492 8.527 807,534 -0.17(-2.00%)
Sep 24, 2014 8.602 8.701 8.562 8.701 463,859 +0.14(+1.63%)
Sep 23, 2014 8.579 8.643 8.539 8.562 539,432 -0.12(-1.41%)
Sep 22, 2014 8.701 8.701 8.626 8.684 610,944 -0.02(-0.27%)
Sep 19, 2014 8.690 8.707 8.661 8.707 1,359,188 +0.03(+0.33%)
Sep 18, 2014 8.626 8.678 8.620 8.678 567,272 +0.09(+1.01%)
Sep 17, 2014 8.649 8.672 8.573 8.591 709,603 +0.04(+0.48%)
Sep 16, 2014 8.486 8.573 8.459 8.550 969,631 -0.08(-0.94%)
Sep 15, 2014 8.748 8.759 8.585 8.632 1,441,712 -0.15(-1.72%)
Sep 12, 2014 8.765 8.812 8.719 8.783 644,089 -0.04(-0.46%)
Sep 11, 2014 8.881 8.916 8.812 8.823 2,420,757 +0.09(+1.07%)
Sep 10, 2014 8.608 8.736 8.550 8.730 1,574,848 +0.15(+1.76%)
Sep 09, 2014 8.643 8.655 8.562 8.579 371,565 -0.04(-0.47%)
Sep 08, 2014 8.649 8.678 8.585 8.620 458,451 +0.00(+0.00%)
Sep 05, 2014 8.579 8.620 8.544 8.620 660,485 +0.18(+2.14%)
Sep 04, 2014 8.544 8.595 8.422 8.440 694,961 -0.06(-0.75%)
Sep 03, 2014 8.521 8.498 8.469 8.504 883,226 +0.01(+0.07%)
Sep 02, 2014 8.486 8.504 8.463 8.498 1,043,672 -0.33(-3.69%)
Aug 29, 2014 8.800 8.823 8.823 8.823 423,226 -0.04(-0.46%)
Aug 28, 2014 8.841 8.864 8.818 8.864 1,134,139 -0.09(-0.97%)
Aug 27, 2014 8.928 8.969 8.928 8.951 479,405 +0.16(+1.85%)
Aug 26, 2014 8.777 8.812 8.759 8.788 633,168 -0.03(-0.40%)
Aug 25, 2014 8.777 8.847 8.759 8.823 514,279 +0.13(+1.47%)
Aug 22, 2014 8.719 8.754 8.643 8.695 538,572 -0.08(-0.86%)
Aug 21, 2014 8.719 8.794 8.707 8.771 737,309 +0.12(+1.34%)
Aug 20, 2014 8.585 8.672 8.562 8.655 663,902 -0.06(-0.67%)
Aug 19, 2014 8.695 8.719 8.684 8.713 546,505 -0.01(-0.13%)
Aug 18, 2014 8.713 8.730 8.678 8.725 652,026 +0.06(+0.74%)
Aug 15, 2014 8.783 8.835 8.602 8.661 764,877 -0.02(-0.27%)
Aug 14, 2014 8.678 8.690 8.649 8.684 310,923 +0.02(+0.27%)
Aug 13, 2014 8.661 8.672 8.626 8.661 559,775 +0.09(+1.02%)
Aug 12, 2014 8.573 8.588 8.509 8.573 614,968 -0.03(-0.34%)
Aug 11, 2014 8.602 8.652 8.591 8.602 1,211,101 +0.03(+0.34%)
Aug 08, 2014 8.533 8.548 8.434 8.573 1,347,591 +0.05(+0.55%)
Aug 07, 2014 8.666 8.678 8.486 8.527 1,017,198 -0.27(-3.04%)
Aug 06, 2014 8.771 8.835 8.754 8.794 608,587 -0.13(-1.43%)
Aug 05, 2014 8.980 8.980 8.881 8.922 1,179,469 -0.09(-0.97%)
Aug 04, 2014 9.033 9.050 8.969 9.009 568,924 +0.04(+0.45%)
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.