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 (%)
Mar 31, 2014 8.192 8.248 8.170 8.186 749,421 +0.07(+0.82%)
Mar 28, 2014 8.103 8.188 8.103 8.120 1,066,955 +0.18(+2.25%)
Mar 27, 2014 7.936 7.969 7.897 7.941 846,594 +0.10(+1.28%)
Mar 26, 2014 7.919 7.919 7.819 7.841 1,121,839 -0.08(-0.99%)
Mar 25, 2014 7.802 7.925 7.790 7.919 1,041,145 +0.14(+1.79%)
Mar 24, 2014 7.757 7.780 7.644 7.780 1,054,124 +0.00(+0.00%)
Mar 21, 2014 7.852 7.913 7.769 7.780 867,688 +0.01(+0.07%)
Mar 20, 2014 7.629 7.841 7.608 7.774 858,549 +0.01(+0.14%)
Mar 19, 2014 7.863 7.880 7.691 7.763 779,357 -0.12(-1.49%)
Mar 18, 2014 7.919 7.969 7.858 7.880 557,508 +0.04(+0.57%)
Mar 17, 2014 7.802 7.874 7.774 7.835 755,775 +0.07(+0.93%)
Mar 14, 2014 7.618 7.824 7.607 7.763 1,294,735 -0.14(-1.83%)
Mar 13, 2014 8.153 8.164 7.880 7.908 1,152,130 -0.25(-3.01%)
Mar 12, 2014 8.081 8.164 8.069 8.153 1,292,745 +0.04(+0.48%)
Mar 11, 2014 8.125 8.198 7.936 8.114 2,736,899 -0.09(-1.15%)
Mar 10, 2014 8.131 8.237 8.081 8.209 3,746,777 +0.31(+3.88%)
Mar 07, 2014 8.003 8.008 7.863 7.902 4,294,099 +0.17(+2.16%)
Mar 06, 2014 7.679 7.863 7.652 7.735 5,916,978 +0.73(+10.42%)
Mar 05, 2014 7.061 7.078 6.966 7.005 563,718 +0.06(+0.88%)
Mar 04, 2014 6.916 6.949 6.899 6.944 1,089,984 +0.16(+2.38%)
Mar 03, 2014 6.871 6.910 6.743 6.782 1,145,843 -0.14(-2.09%)
Feb 28, 2014 6.955 6.966 6.888 6.927 2,630,957 -0.06(-0.88%)
Feb 27, 2014 6.966 7.022 6.955 6.988 2,549,741 -0.07(-1.03%)
Feb 26, 2014 7.089 7.094 7.022 7.061 1,677,671 -0.25(-3.43%)
Feb 25, 2014 7.323 7.395 7.278 7.312 1,012,594 -0.01(-0.08%)
Feb 24, 2014 7.278 7.345 7.156 7.317 1,281,059 +0.16(+2.26%)
Feb 21, 2014 7.200 7.242 7.156 7.156 840,492 +0.02(+0.23%)
Feb 20, 2014 7.122 7.161 7.089 7.139 456,459 +0.04(+0.63%)
Feb 19, 2014 7.117 7.161 7.094 7.094 717,118 +0.02(+0.24%)
Feb 18, 2014 7.105 7.122 7.072 7.077 1,044,487 +0.07(+1.03%)
Feb 14, 2014 6.994 7.005 7.005 7.005 520,740 +0.00(+0.00%)
Feb 13, 2014 6.905 7.016 6.905 7.005 909,410 +0.13(+1.86%)
Feb 12, 2014 6.860 6.910 6.843 6.877 597,340 -0.04(-0.56%)
Feb 11, 2014 6.882 6.944 6.877 6.916 982,714 +0.02(+0.24%)
Feb 10, 2014 6.871 6.899 6.838 6.899 4,567,160 -0.06(-0.80%)
Feb 07, 2014 6.910 6.972 6.894 6.955 507,688 +0.11(+1.63%)
Feb 06, 2014 6.788 6.888 6.788 6.843 589,606 +0.17(+2.50%)
Feb 05, 2014 6.682 6.715 6.643 6.676 702,572 +0.00(+0.00%)
Feb 04, 2014 6.687 6.710 6.640 6.676 657,305 +0.02(+0.25%)
Feb 03, 2014 6.810 6.821 6.660 6.660 1,025,139 -0.24(-3.47%)
Jan 31, 2014 6.838 6.938 6.816 6.899 599,817 -0.06(-0.88%)
Jan 30, 2014 6.933 6.976 6.838 6.960 1,574,533 +0.13(+1.88%)
Jan 29, 2014 6.816 6.882 6.799 6.832 522,834 -0.03(-0.49%)
Jan 28, 2014 6.799 6.910 6.788 6.866 647,396 -0.03(-0.48%)
Jan 27, 2014 6.944 6.988 6.882 6.899 597,586 -0.04(-0.56%)
Jan 24, 2014 7.077 7.089 6.938 6.938 1,072,695 -0.25(-3.41%)
Jan 23, 2014 7.217 7.222 7.128 7.183 1,007,757 +0.07(+1.02%)
Jan 22, 2014 7.111 7.125 7.050 7.111 1,119,160 -0.06(-0.85%)
Jan 21, 2014 7.234 7.234 7.130 7.172 1,097,921 -0.12(-1.68%)
Jan 17, 2014 7.256 7.295 7.295 7.295 3,055,000 -0.01(-0.15%)
Jan 16, 2014 7.328 7.338 7.269 7.306 612,033 -0.01(-0.15%)
Jan 15, 2014 7.245 7.330 7.211 7.317 762,883 +0.07(+1.00%)
Jan 14, 2014 7.250 7.278 7.234 7.245 868,441 +0.03(+0.39%)
Jan 13, 2014 7.228 7.278 7.217 7.217 1,679,595 +0.00(+0.00%)
Jan 10, 2014 7.133 7.245 7.117 7.217 1,738,464 +0.27(+3.93%)
Jan 09, 2014 6.927 6.960 6.921 6.944 1,010,385 +0.01(+0.16%)
Jan 08, 2014 6.894 6.933 6.871 6.933 780,256 +0.01(+0.08%)
Jan 07, 2014 6.894 6.938 6.860 6.927 1,791,837 +0.16(+2.30%)
Jan 06, 2014 6.738 6.771 6.693 6.771 1,327,140 +0.08(+1.25%)
Jan 03, 2014 6.704 6.721 6.632 6.687 590,757 +0.02(+0.33%)
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.