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

Orange ADR (NY: ORAN )

11.75 +0.29 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 10.60 10.71 10.60 10.64 777,119 +0.06(+0.57%)
Oct 29, 2015 10.59 10.61 10.53 10.58 422,987 +0.07(+0.63%)
Oct 28, 2015 10.52 10.63 10.40 10.52 497,891 +0.02(+0.23%)
Oct 27, 2015 10.52 10.53 10.42 10.49 1,286,416 -0.20(-1.87%)
Oct 26, 2015 10.73 10.76 10.67 10.69 682,596 +0.02(+0.23%)
Oct 23, 2015 10.70 10.72 10.58 10.67 1,014,287 +0.26(+2.51%)
Oct 22, 2015 10.42 10.53 10.39 10.41 2,693,077 +0.59(+6.06%)
Oct 21, 2015 9.855 9.928 9.813 9.813 342,345 +0.02(+0.25%)
Oct 20, 2015 9.795 9.855 9.776 9.789 556,437 +0.07(+0.69%)
Oct 19, 2015 9.776 9.819 9.710 9.722 659,069 -0.02(-0.19%)
Oct 16, 2015 9.613 9.740 9.607 9.740 390,162 +0.04(+0.37%)
Oct 15, 2015 9.534 9.704 9.534 9.704 433,612 +0.22(+2.37%)
Oct 14, 2015 9.504 9.558 9.419 9.479 293,357 -0.01(-0.06%)
Oct 13, 2015 9.461 9.573 9.455 9.485 357,871 -0.06(-0.64%)
Oct 12, 2015 9.528 9.595 9.497 9.546 666,355 -0.04(-0.38%)
Oct 09, 2015 9.631 9.655 9.552 9.582 856,928 +0.16(+1.74%)
Oct 08, 2015 9.297 9.419 9.267 9.419 426,862 +0.05(+0.58%)
Oct 07, 2015 9.394 9.470 9.303 9.364 892,352 -0.05(-0.58%)
Oct 06, 2015 9.364 9.461 9.358 9.419 645,964 +0.14(+1.50%)
Oct 05, 2015 9.182 9.279 9.152 9.279 882,050 +0.17(+1.86%)
Oct 02, 2015 8.758 9.109 8.739 9.109 643,629 +0.15(+1.62%)
Oct 01, 2015 8.940 8.982 8.867 8.964 680,699 -0.21(-2.25%)
Sep 30, 2015 9.170 9.182 9.030 9.170 620,266 +0.05(+0.60%)
Sep 29, 2015 9.194 9.194 9.085 9.115 1,132,408 -0.15(-1.64%)
Sep 28, 2015 9.340 9.346 9.212 9.267 1,013,080 -0.26(-2.74%)
Sep 25, 2015 9.540 9.588 9.453 9.528 281,331 +0.29(+3.08%)
Sep 24, 2015 9.200 9.316 9.146 9.243 440,429 +0.02(+0.26%)
Sep 23, 2015 9.279 9.334 9.204 9.219 244,380 -0.02(-0.26%)
Sep 22, 2015 9.285 9.297 9.164 9.243 420,168 -0.34(-3.54%)
Sep 21, 2015 9.582 9.631 9.510 9.582 567,049 +0.07(+0.77%)
Sep 18, 2015 9.643 9.685 9.510 9.510 590,432 -0.38(-3.86%)
Sep 17, 2015 9.716 9.964 9.710 9.892 434,153 +0.21(+2.19%)
Sep 16, 2015 9.698 9.728 9.673 9.679 507,313 +0.24(+2.50%)
Sep 15, 2015 9.449 9.497 9.403 9.443 280,551 -0.01(-0.13%)
Sep 14, 2015 9.479 9.485 9.394 9.455 386,717 -0.01(-0.06%)
Sep 11, 2015 9.394 9.510 9.394 9.461 358,118 -0.29(-2.99%)
Sep 10, 2015 9.722 9.770 9.661 9.752 749,931 +0.16(+1.64%)
Sep 09, 2015 9.819 9.837 9.588 9.595 404,997 -0.11(-1.13%)
Sep 08, 2015 9.704 9.758 9.625 9.704 1,237,374 +0.39(+4.17%)
Sep 04, 2015 9.297 9.316 9.316 9.316 529,612 -0.03(-0.32%)
Sep 03, 2015 9.419 9.476 9.318 9.346 437,029 -0.06(-0.64%)
Sep 02, 2015 9.364 9.407 9.267 9.407 734,023 +0.14(+1.51%)
Sep 01, 2015 9.309 9.322 9.182 9.267 3,232,050 -0.27(-2.86%)
Aug 31, 2015 9.497 9.582 9.467 9.540 270,681 +0.01(+0.06%)
Aug 28, 2015 9.546 9.595 9.485 9.534 428,755 -0.08(-0.88%)
Aug 27, 2015 9.643 9.667 9.510 9.619 1,701,199 +0.17(+1.80%)
Aug 26, 2015 9.497 9.497 9.231 9.449 2,369,807 +0.31(+3.38%)
Aug 25, 2015 9.425 9.455 9.140 9.140 673,683 +0.12(+1.28%)
Aug 24, 2015 8.855 9.219 8.654 9.024 1,331,941 -0.23(-2.49%)
Aug 21, 2015 9.443 9.564 9.255 9.255 599,773 -0.12(-1.23%)
Aug 20, 2015 9.607 9.607 9.370 9.370 568,913 -0.39(-3.98%)
Aug 19, 2015 9.704 9.795 9.649 9.758 745,945 -0.01(-0.12%)
Aug 18, 2015 9.880 9.892 9.770 9.770 470,014 -0.13(-1.29%)
Aug 17, 2015 9.867 9.940 9.834 9.898 303,254 -0.13(-1.33%)
Aug 14, 2015 9.958 10.06 9.952 10.03 319,548 +0.04(+0.43%)
Aug 13, 2015 10.01 10.04 9.971 9.989 252,772 -0.06(-0.60%)
Aug 12, 2015 10.03 10.10 9.916 10.05 1,720,486 -0.04(-0.36%)
Aug 11, 2015 10.13 10.19 10.07 10.09 575,785 -0.04(-0.42%)
Aug 10, 2015 10.04 10.18 10.04 10.13 733,012 +0.23(+2.33%)
Aug 07, 2015 9.855 9.934 9.813 9.898 1,530,396 -0.16(-1.57%)
Aug 06, 2015 10.12 10.13 10.03 10.06 962,691 +0.02(+0.24%)
Aug 05, 2015 9.971 10.05 9.971 10.03 440,886 +0.05(+0.49%)
Aug 04, 2015 10.09 10.10 9.983 9.983 437,491 -0.09(-0.90%)
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.