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

Orange ADR (NY: ORAN )

11.13 -0.04 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 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 6.815 6.915 6.793 6.876 601,852 -0.06(-0.88%)
Jan 30, 2014 6.909 6.952 6.815 6.937 1,579,875 +0.13(+1.88%)
Jan 29, 2014 6.793 6.859 6.776 6.809 524,608 -0.03(-0.49%)
Jan 28, 2014 6.776 6.887 6.765 6.843 649,592 -0.03(-0.48%)
Jan 27, 2014 6.920 6.965 6.859 6.876 599,614 -0.04(-0.56%)
Jan 24, 2014 7.054 7.065 6.915 6.915 1,076,334 -0.24(-3.41%)
Jan 23, 2014 7.192 7.198 7.104 7.159 1,011,176 +0.07(+1.02%)
Jan 22, 2014 7.087 7.100 7.026 7.087 1,122,957 -0.06(-0.85%)
Jan 21, 2014 7.209 7.209 7.106 7.148 1,101,646 -0.12(-1.68%)
Jan 17, 2014 7.231 7.270 7.270 7.270 3,065,364 -0.01(-0.15%)
Jan 16, 2014 7.303 7.313 7.244 7.281 614,110 -0.01(-0.15%)
Jan 15, 2014 7.220 7.305 7.187 7.292 765,471 +0.07(+1.00%)
Jan 14, 2014 7.226 7.254 7.209 7.220 871,388 +0.03(+0.39%)
Jan 13, 2014 7.204 7.254 7.192 7.192 1,685,293 +0.00(+0.00%)
Jan 10, 2014 7.109 7.220 7.092 7.192 1,744,362 +0.27(+3.93%)
Jan 09, 2014 6.904 6.937 6.898 6.920 1,013,813 +0.01(+0.16%)
Jan 08, 2014 6.870 6.909 6.848 6.909 782,904 +0.01(+0.08%)
Jan 07, 2014 6.870 6.915 6.837 6.904 1,797,917 +0.16(+2.30%)
Jan 06, 2014 6.715 6.748 6.670 6.748 1,331,643 +0.08(+1.25%)
Jan 03, 2014 6.681 6.698 6.609 6.665 592,761 +0.02(+0.33%)
Jan 02, 2014 6.643 6.654 6.598 6.643 793,264 -0.22(-3.16%)
Dec 31, 2013 6.859 6.859 6.859 6.859 726,324 +0.04(+0.65%)
Dec 30, 2013 6.848 6.859 6.798 6.815 777,331 -0.04(-0.57%)
Dec 27, 2013 6.837 6.909 6.826 6.854 1,001,546 +0.12(+1.73%)
Dec 26, 2013 6.693 6.737 6.687 6.737 590,516 +0.04(+0.66%)
Dec 24, 2013 6.676 6.720 6.631 6.693 435,668 +0.03(+0.42%)
Dec 23, 2013 6.643 6.704 6.643 6.665 1,110,301 +0.01(+0.17%)
Dec 20, 2013 6.670 6.765 6.565 6.654 1,385,840 -0.19(-2.76%)
Dec 19, 2013 6.820 6.843 6.792 6.843 773,795 +0.06(+0.82%)
Dec 18, 2013 6.793 6.804 6.692 6.787 854,467 +0.12(+1.75%)
Dec 17, 2013 6.748 6.754 6.654 6.670 900,516 +0.11(+1.69%)
Dec 16, 2013 6.587 6.615 6.554 6.559 814,486 +0.01(+0.17%)
Dec 13, 2013 6.581 6.581 6.470 6.548 1,012,472 -0.05(-0.76%)
Dec 12, 2013 6.631 6.665 6.598 6.598 776,758 -0.05(-0.75%)
Dec 11, 2013 6.720 6.731 6.631 6.648 866,742 -0.08(-1.24%)
Dec 10, 2013 6.776 6.798 6.715 6.731 2,025,883 -0.13(-1.86%)
Dec 09, 2013 6.809 6.893 6.804 6.859 1,096,446 +0.03(+0.41%)
Dec 06, 2013 6.798 6.837 6.748 6.831 1,689,711 +0.03(+0.49%)
Dec 05, 2013 6.831 6.887 6.798 6.798 892,972 +0.03(+0.49%)
Dec 04, 2013 6.659 6.781 6.609 6.765 952,596 +0.07(+1.08%)
Dec 03, 2013 6.754 6.759 6.693 6.693 1,466,787 -0.15(-2.25%)
Dec 02, 2013 6.911 6.970 6.846 6.846 751,820 -0.13(-1.85%)
Nov 29, 2013 6.997 7.013 6.959 6.975 524,760 +0.06(+0.93%)
Nov 27, 2013 6.922 6.959 6.889 6.911 827,145 +0.02(+0.31%)
Nov 26, 2013 6.879 6.932 6.852 6.889 552,609 +0.01(+0.08%)
Nov 25, 2013 6.906 6.922 6.857 6.884 699,127 -0.03(-0.39%)
Nov 22, 2013 6.895 6.922 6.879 6.911 540,536 +0.11(+1.58%)
Nov 21, 2013 6.777 6.809 6.766 6.803 804,472 +0.02(+0.32%)
Nov 20, 2013 6.922 6.932 6.776 6.782 808,026 -0.18(-2.62%)
Nov 19, 2013 7.002 7.018 6.949 6.965 884,360 -0.03(-0.38%)
Nov 18, 2013 7.051 7.083 6.992 6.992 693,615 -0.02(-0.23%)
Nov 15, 2013 7.024 7.051 6.954 7.008 706,198 +0.06(+0.85%)
Nov 14, 2013 6.975 6.986 6.911 6.949 725,653 -0.01(-0.08%)
Nov 12, 2013 6.954 7.008 6.932 6.954 1,113,140 -0.06(-0.92%)
Nov 11, 2013 6.986 7.029 6.965 7.018 628,886 +0.04(+0.62%)
Nov 08, 2013 6.911 6.975 6.873 6.975 989,150 +0.09(+1.33%)
Nov 07, 2013 6.981 6.992 6.884 6.884 1,087,512 -0.19(-2.66%)
Nov 06, 2013 7.034 7.072 7.018 7.072 880,104 +0.05(+0.69%)
Nov 05, 2013 6.965 7.024 6.911 7.024 2,009,556 -0.32(-4.32%)
Nov 04, 2013 7.341 7.373 7.309 7.341 552,218 +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.