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 (%)
Jun 30, 2014 9.155 9.178 9.126 9.161 590,636 -0.05(-0.50%)
Jun 27, 2014 9.138 9.207 9.097 9.207 1,369,076 -0.01(-0.13%)
Jun 26, 2014 9.294 9.330 9.178 9.219 2,504,741 -0.04(-0.44%)
Jun 25, 2014 9.178 9.265 9.178 9.259 499,092 +0.04(+0.44%)
Jun 24, 2014 9.306 9.346 9.196 9.219 766,340 -0.04(-0.44%)
Jun 23, 2014 9.230 9.306 9.178 9.259 664,068 -0.06(-0.62%)
Jun 20, 2014 9.352 9.364 9.294 9.317 1,281,611 -0.31(-3.25%)
Jun 19, 2014 9.660 9.689 9.578 9.631 417,732 -0.08(-0.84%)
Jun 18, 2014 9.636 9.712 9.602 9.712 502,238 +0.17(+1.76%)
Jun 17, 2014 9.561 9.613 9.526 9.544 540,040 -0.02(-0.18%)
Jun 16, 2014 9.590 9.619 9.520 9.561 542,931 -0.10(-1.08%)
Jun 13, 2014 9.671 9.712 9.631 9.665 527,865 -0.02(-0.24%)
Jun 12, 2014 9.660 9.706 9.648 9.689 709,406 +0.13(+1.40%)
Jun 11, 2014 9.828 9.857 9.457 9.555 1,319,903 -0.31(-3.17%)
Jun 10, 2014 9.868 9.886 9.857 9.868 683,737 -0.08(-0.76%)
Jun 06, 2014 9.828 9.984 9.828 9.944 1,508,028 +0.21(+2.14%)
Jun 05, 2014 9.677 9.752 9.631 9.735 1,025,115 +0.35(+3.77%)
Jun 04, 2014 9.364 9.416 9.358 9.381 475,813 -0.06(-0.61%)
Jun 03, 2014 9.457 9.486 9.422 9.439 1,393,136 +0.00(+0.00%)
Jun 02, 2014 9.544 9.560 9.393 9.439 1,508,339 +0.13(+1.43%)
May 30, 2014 9.317 9.323 9.259 9.306 882,079 -0.02(-0.19%)
May 29, 2014 9.312 9.358 9.288 9.323 1,473,399 +0.23(+2.49%)
May 28, 2014 9.178 9.207 9.097 9.097 1,124,087 -0.01(-0.09%)
May 27, 2014 9.217 9.225 9.078 9.106 1,106,559 -0.01(-0.12%)
May 23, 2014 9.117 9.117 9.117 9.117 825,511 -0.18(-1.95%)
May 22, 2014 9.233 9.328 9.183 9.298 548,075 +0.07(+0.76%)
May 21, 2014 9.195 9.228 9.139 9.228 886,468 -0.27(-2.81%)
May 20, 2014 9.534 9.545 9.450 9.495 618,635 -0.04(-0.47%)
May 19, 2014 9.478 9.578 9.456 9.539 750,524 +0.09(+0.94%)
May 16, 2014 9.400 9.450 9.384 9.450 1,136,390 +0.07(+0.77%)
May 15, 2014 9.367 9.382 9.211 9.378 1,031,891 +0.09(+0.96%)
May 14, 2014 9.283 9.384 9.278 9.289 716,041 +0.02(+0.24%)
May 13, 2014 9.306 9.322 9.239 9.267 839,355 -0.04(-0.48%)
May 12, 2014 9.261 9.311 9.211 9.311 822,613 +0.07(+0.72%)
May 09, 2014 9.206 9.272 9.133 9.245 1,468,155 -0.06(-0.66%)
May 08, 2014 9.317 9.372 9.295 9.306 843,268 +0.04(+0.48%)
May 07, 2014 9.261 9.311 9.217 9.261 1,050,871 +0.01(+0.06%)
May 06, 2014 9.261 9.328 9.200 9.256 728,438 -0.01(-0.12%)
May 05, 2014 9.111 9.311 9.100 9.267 1,306,531 +0.19(+2.08%)
May 02, 2014 9.128 9.183 9.033 9.078 1,568,197 +0.08(+0.86%)
May 01, 2014 8.978 9.000 8.911 9.000 842,363 +0.05(+0.56%)
Apr 30, 2014 8.883 8.983 8.867 8.950 1,987,509 +0.39(+4.55%)
Apr 29, 2014 8.611 8.658 8.539 8.561 3,668,668 +0.24(+2.94%)
Apr 28, 2014 8.261 8.350 8.233 8.316 1,010,266 +0.01(+0.07%)
Apr 25, 2014 8.355 8.366 8.255 8.311 539,009 -0.11(-1.32%)
Apr 24, 2014 8.433 8.444 8.354 8.422 416,519 +0.00(+0.00%)
Apr 23, 2014 8.427 8.439 8.377 8.422 550,675 -0.07(-0.79%)
Apr 22, 2014 8.505 8.555 8.461 8.489 945,150 +0.10(+1.19%)
Apr 21, 2014 8.372 8.411 8.339 8.389 499,586 +0.00(+0.00%)
Apr 17, 2014 8.338 8.389 8.389 8.389 780,899 +0.09(+1.07%)
Apr 16, 2014 8.199 8.322 8.166 8.300 633,490 +0.09(+1.08%)
Apr 15, 2014 8.238 8.283 8.111 8.211 616,271 -0.09(-1.07%)
Apr 14, 2014 8.238 8.311 8.211 8.300 511,014 +0.07(+0.88%)
Apr 11, 2014 8.199 8.299 8.183 8.227 781,215 -0.02(-0.27%)
Apr 10, 2014 8.377 8.405 8.233 8.250 1,438,354 -0.11(-1.26%)
Apr 09, 2014 8.311 8.366 8.236 8.355 1,455,960 +0.19(+2.31%)
Apr 08, 2014 8.066 8.183 8.066 8.166 852,234 +0.06(+0.75%)
Apr 07, 2014 8.155 8.166 8.061 8.105 638,207 -0.04(-0.48%)
Apr 04, 2014 8.199 8.216 8.138 8.144 419,870 -0.07(-0.88%)
Apr 03, 2014 8.272 8.288 8.172 8.216 541,691 +0.02(+0.20%)
Apr 02, 2014 8.177 8.233 8.166 8.199 809,111 -0.03(-0.41%)
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.