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

Orange ADR (NY: ORAN )

10.55 +0.28 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jan 31, 2014 6.836 6.936 6.813 6.897 600,022 -0.06(-0.88%)
Jan 30, 2014 6.930 6.974 6.836 6.958 1,575,071 +0.13(+1.88%)
Jan 29, 2014 6.813 6.880 6.797 6.830 523,013 -0.03(-0.49%)
Jan 28, 2014 6.797 6.908 6.785 6.863 647,617 -0.03(-0.48%)
Jan 27, 2014 6.941 6.986 6.880 6.897 597,790 -0.04(-0.56%)
Jan 24, 2014 7.075 7.086 6.936 6.936 1,073,061 -0.25(-3.41%)
Jan 23, 2014 7.214 7.220 7.125 7.181 1,008,101 +0.07(+1.02%)
Jan 22, 2014 7.109 7.122 7.047 7.109 1,119,542 -0.06(-0.85%)
Jan 21, 2014 7.231 7.231 7.128 7.170 1,098,296 -0.12(-1.68%)
Jan 17, 2014 7.253 7.292 7.292 7.292 3,056,044 -0.01(-0.15%)
Jan 16, 2014 7.326 7.335 7.266 7.303 612,242 -0.01(-0.15%)
Jan 15, 2014 7.242 7.328 7.209 7.315 763,144 +0.07(+1.00%)
Jan 14, 2014 7.248 7.276 7.231 7.242 868,738 +0.03(+0.39%)
Jan 13, 2014 7.225 7.276 7.214 7.214 1,680,169 +0.00(+0.00%)
Jan 10, 2014 7.131 7.242 7.114 7.214 1,739,058 +0.27(+3.93%)
Jan 09, 2014 6.925 6.958 6.919 6.941 1,010,731 +0.01(+0.16%)
Jan 08, 2014 6.891 6.930 6.869 6.930 780,523 +0.01(+0.08%)
Jan 07, 2014 6.891 6.936 6.858 6.925 1,792,450 +0.16(+2.30%)
Jan 06, 2014 6.735 6.769 6.691 6.769 1,327,593 +0.08(+1.25%)
Jan 03, 2014 6.702 6.719 6.629 6.685 590,959 +0.02(+0.33%)
Jan 02, 2014 6.663 6.674 6.618 6.663 790,852 -0.22(-3.16%)
Dec 31, 2013 6.880 6.880 6.880 6.880 724,116 +0.04(+0.65%)
Dec 30, 2013 6.869 6.880 6.819 6.836 774,967 -0.04(-0.57%)
Dec 27, 2013 6.858 6.930 6.847 6.875 998,501 +0.12(+1.73%)
Dec 26, 2013 6.713 6.758 6.707 6.758 588,720 +0.04(+0.66%)
Dec 24, 2013 6.696 6.741 6.652 6.713 434,344 +0.03(+0.42%)
Dec 23, 2013 6.663 6.724 6.663 6.685 1,106,925 +0.01(+0.17%)
Dec 20, 2013 6.691 6.785 6.585 6.674 1,381,626 -0.19(-2.76%)
Dec 19, 2013 6.841 6.863 6.813 6.863 771,442 +0.06(+0.82%)
Dec 18, 2013 6.813 6.824 6.712 6.808 851,868 +0.12(+1.75%)
Dec 17, 2013 6.769 6.774 6.674 6.691 897,778 +0.11(+1.69%)
Dec 16, 2013 6.607 6.635 6.574 6.579 812,010 +0.01(+0.17%)
Dec 13, 2013 6.602 6.602 6.490 6.568 1,009,393 -0.05(-0.76%)
Dec 12, 2013 6.652 6.685 6.618 6.618 774,397 -0.05(-0.75%)
Dec 11, 2013 6.741 6.752 6.652 6.668 864,107 -0.08(-1.24%)
Dec 10, 2013 6.797 6.819 6.735 6.752 2,019,722 -0.13(-1.86%)
Dec 09, 2013 6.830 6.914 6.824 6.880 1,093,112 +0.03(+0.41%)
Dec 06, 2013 6.819 6.858 6.769 6.852 1,684,574 +0.03(+0.49%)
Dec 05, 2013 6.852 6.908 6.819 6.819 890,257 +0.03(+0.49%)
Dec 04, 2013 6.680 6.802 6.629 6.785 949,699 +0.07(+1.08%)
Dec 03, 2013 6.774 6.780 6.713 6.713 1,462,327 -0.15(-2.25%)
Dec 02, 2013 6.932 6.991 6.867 6.867 749,532 -0.13(-1.85%)
Nov 29, 2013 7.018 7.034 6.981 6.997 523,162 +0.06(+0.93%)
Nov 27, 2013 6.943 6.981 6.910 6.932 824,627 +0.02(+0.31%)
Nov 26, 2013 6.900 6.954 6.873 6.910 550,927 +0.01(+0.08%)
Nov 25, 2013 6.927 6.943 6.878 6.905 696,999 -0.03(-0.39%)
Nov 22, 2013 6.916 6.943 6.900 6.932 538,890 +0.11(+1.58%)
Nov 21, 2013 6.797 6.830 6.786 6.824 802,023 +0.02(+0.32%)
Nov 20, 2013 6.943 6.954 6.797 6.803 805,567 -0.18(-2.62%)
Nov 19, 2013 7.024 7.040 6.970 6.986 881,668 -0.03(-0.38%)
Nov 18, 2013 7.072 7.104 7.013 7.013 691,504 -0.02(-0.23%)
Nov 15, 2013 7.045 7.072 6.975 7.029 704,048 +0.06(+0.85%)
Nov 14, 2013 6.997 7.007 6.932 6.970 723,444 -0.01(-0.08%)
Nov 12, 2013 6.975 7.029 6.954 6.975 1,109,751 -0.06(-0.92%)
Nov 11, 2013 7.007 7.051 6.986 7.040 626,972 +0.04(+0.62%)
Nov 08, 2013 6.932 6.997 6.894 6.997 986,140 +0.09(+1.33%)
Nov 07, 2013 7.002 7.013 6.905 6.905 1,084,202 -0.19(-2.66%)
Nov 06, 2013 7.056 7.094 7.040 7.094 877,425 +0.05(+0.69%)
Nov 05, 2013 6.986 7.045 6.932 7.045 2,003,439 -0.32(-4.32%)
Nov 04, 2013 7.363 7.396 7.331 7.363 550,537 +0.01(+0.15%)
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.