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 (%)
Dec 31, 2014 10.02 9.950 9.950 9.950 365,421 -0.14(-1.34%)
Dec 30, 2014 10.15 10.18 10.06 10.09 572,407 -0.19(-1.83%)
Dec 29, 2014 10.19 10.31 10.18 10.27 653,176 -0.11(-1.02%)
Dec 26, 2014 10.32 10.38 10.32 10.38 338,048 +0.08(+0.74%)
Dec 24, 2014 10.38 10.30 10.30 10.30 418,644 -0.02(-0.23%)
Dec 23, 2014 10.33 10.40 10.29 10.33 1,083,055 +0.06(+0.63%)
Dec 22, 2014 10.37 10.39 10.26 10.26 1,125,129 +0.04(+0.40%)
Dec 19, 2014 10.17 10.29 10.15 10.22 1,861,126 +0.08(+0.75%)
Dec 18, 2014 10.06 10.17 10.00 10.14 8,502,670 +0.30(+3.05%)
Dec 17, 2014 9.827 9.956 9.745 9.845 3,281,934 -0.04(-0.36%)
Dec 16, 2014 9.833 10.06 9.833 9.880 1,866,867 +0.50(+5.33%)
Dec 15, 2014 9.898 9.921 9.327 9.380 1,511,226 -0.41(-4.15%)
Dec 12, 2014 10.14 10.16 9.786 9.786 3,293,159 -0.26(-2.63%)
Dec 11, 2014 10.12 10.17 10.05 10.05 1,061,547 +0.14(+1.36%)
Dec 10, 2014 10.05 10.09 9.886 9.915 1,595,139 -0.19(-1.92%)
Dec 09, 2014 10.16 10.22 10.03 10.11 804,740 -0.31(-2.99%)
Dec 08, 2014 10.58 10.62 10.42 10.42 2,061,595 -0.10(-0.95%)
Dec 05, 2014 10.52 10.61 10.50 10.52 2,234,577 +0.27(+2.64%)
Dec 04, 2014 10.28 10.33 10.20 10.25 2,139,841 +0.21(+2.11%)
Dec 03, 2014 10.07 10.07 9.980 10.04 1,027,169 -0.11(-1.10%)
Dec 02, 2014 10.11 10.18 10.11 10.15 614,746 -0.05(-0.53%)
Dec 01, 2014 10.23 10.29 10.17 10.20 972,239 +0.06(+0.63%)
Nov 28, 2014 10.13 10.20 10.11 10.14 739,440 +0.30(+3.06%)
Nov 26, 2014 9.891 9.839 9.839 9.839 399,617 -0.10(-1.05%)
Nov 25, 2014 9.926 9.976 9.909 9.944 818,049 +0.00(+0.00%)
Nov 24, 2014 9.903 9.973 9.876 9.944 1,226,723 +0.13(+1.36%)
Nov 21, 2014 9.787 9.847 9.729 9.810 1,342,279 +0.38(+4.00%)
Nov 20, 2014 9.387 9.486 9.387 9.433 576,675 -0.03(-0.37%)
Nov 19, 2014 9.468 9.505 9.376 9.468 1,332,015 +0.02(+0.25%)
Nov 18, 2014 9.416 9.480 9.387 9.445 781,218 +0.17(+1.81%)
Nov 17, 2014 9.283 9.352 9.271 9.277 562,039 +0.04(+0.44%)
Nov 14, 2014 9.074 9.242 9.057 9.236 447,240 +0.03(+0.38%)
Nov 13, 2014 9.306 9.410 9.138 9.201 995,738 -0.02(-0.25%)
Nov 12, 2014 9.149 9.236 9.138 9.225 488,611 -0.14(-1.49%)
Nov 11, 2014 9.323 9.422 9.277 9.364 1,795,646 +0.37(+4.13%)
Nov 10, 2014 8.917 8.993 8.883 8.993 1,077,871 +0.05(+0.52%)
Nov 07, 2014 8.941 8.946 8.848 8.946 871,434 -0.09(-0.96%)
Nov 06, 2014 9.097 9.132 8.981 9.033 895,039 -0.15(-1.64%)
Nov 05, 2014 9.132 9.184 9.097 9.184 501,632 +0.18(+2.00%)
Nov 04, 2014 9.022 9.039 8.906 9.004 685,099 -0.05(-0.51%)
Nov 03, 2014 9.057 9.068 8.964 9.051 574,760 -0.16(-1.76%)
Oct 31, 2014 9.196 9.294 9.173 9.213 1,116,733 +0.19(+2.12%)
Oct 30, 2014 8.842 9.045 8.836 9.022 796,387 +0.10(+1.17%)
Oct 29, 2014 9.051 9.097 8.888 8.917 1,147,051 +0.03(+0.39%)
Oct 28, 2014 8.830 8.894 8.807 8.883 964,638 +0.30(+3.51%)
Oct 27, 2014 8.413 8.587 8.564 8.581 1,329,399 +0.02(+0.20%)
Oct 24, 2014 8.535 8.564 8.468 8.564 1,960,443 +0.20(+2.43%)
Oct 23, 2014 8.314 8.401 8.303 8.361 1,101,198 +0.45(+5.72%)
Oct 22, 2014 8.024 8.059 7.909 7.909 633,663 -0.19(-2.36%)
Oct 21, 2014 8.048 8.106 8.030 8.100 721,881 +0.08(+0.94%)
Oct 20, 2014 7.891 8.030 7.891 8.024 379,598 +0.16(+2.06%)
Oct 17, 2014 7.897 7.914 7.822 7.862 650,984 +0.07(+0.89%)
Oct 16, 2014 7.578 7.845 7.561 7.793 2,469,840 -0.22(-2.75%)
Oct 15, 2014 8.042 8.065 7.840 8.013 1,117,048 -0.11(-1.36%)
Oct 14, 2014 8.146 8.239 8.094 8.123 2,186,063 +0.09(+1.16%)
Oct 13, 2014 7.978 8.082 7.961 8.030 1,380,182 +0.13(+1.69%)
Oct 10, 2014 8.001 8.053 7.880 7.897 1,061,983 -0.08(-1.02%)
Oct 09, 2014 8.146 8.158 7.955 7.978 1,200,530 -0.31(-3.78%)
Oct 08, 2014 8.169 8.291 8.106 8.291 583,201 +0.20(+2.51%)
Oct 07, 2014 8.146 8.198 8.082 8.088 857,512 -0.20(-2.38%)
Oct 06, 2014 8.297 8.314 8.216 8.285 526,297 +0.02(+0.28%)
Oct 03, 2014 8.198 8.262 8.193 8.262 550,043 +0.02(+0.28%)
Oct 02, 2014 8.355 8.355 8.169 8.239 801,618 -0.09(-1.11%)
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.