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

Orange ADR (NY: ORAN )

10.01 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2017 9.990 10.03 9.925 9.977 525,137 +0.11(+1.11%)
Jan 30, 2017 9.803 9.900 9.784 9.868 674,390 -0.06(-0.58%)
Jan 27, 2017 9.893 9.951 9.868 9.925 602,031 -0.06(-0.58%)
Jan 26, 2017 9.970 10.01 9.913 9.983 644,320 -0.05(-0.51%)
Jan 25, 2017 10.05 10.05 9.964 10.03 660,609 -0.04(-0.45%)
Jan 24, 2017 10.05 10.10 10.04 10.08 551,304 -0.11(-1.07%)
Jan 23, 2017 10.14 10.20 10.10 10.19 450,490 +0.01(+0.06%)
Jan 20, 2017 10.14 10.20 10.12 10.18 487,872 +0.06(+0.57%)
Jan 19, 2017 10.16 10.19 10.07 10.12 690,472 -0.06(-0.63%)
Jan 18, 2017 10.22 10.25 10.16 10.19 833,220 -0.12(-1.12%)
Jan 17, 2017 10.19 10.34 10.17 10.30 805,024 +0.12(+1.13%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.08(+0.83%)
Jan 12, 2017 9.957 10.12 9.951 10.11 513,362 +0.18(+1.81%)
Jan 11, 2017 9.791 9.957 9.784 9.925 417,776 +0.06(+0.65%)
Jan 10, 2017 9.842 9.919 9.829 9.861 555,694 -0.12(-1.22%)
Jan 09, 2017 9.945 10.04 9.932 9.983 835,414 +0.00(+0.00%)
Jan 06, 2017 9.964 10.01 9.945 9.983 449,966 -0.08(-0.83%)
Jan 05, 2017 9.893 10.07 9.893 10.07 522,054 +0.21(+2.15%)
Jan 04, 2017 9.816 9.879 9.795 9.855 428,516 +0.11(+1.12%)
Jan 03, 2017 9.656 9.765 9.643 9.746 668,256 +0.03(+0.33%)
Dec 30, 2016 9.714 9.714 9.714 0 +0.09(+0.93%)
Dec 29, 2016 9.624 9.656 9.605 9.624 518,661 +0.21(+2.18%)
Dec 28, 2016 9.451 9.470 9.419 9.419 495,159 -0.13(-1.34%)
Dec 27, 2016 9.515 9.592 9.508 9.547 653,823 +0.01(+0.13%)
Dec 23, 2016 9.534 9.534 9.534 0 +0.08(+0.81%)
Dec 22, 2016 9.470 9.495 9.425 9.457 573,425 +0.00(+0.00%)
Dec 21, 2016 9.470 9.489 9.431 9.457 799,581 +0.03(+0.27%)
Dec 20, 2016 9.451 9.470 9.393 9.431 786,144 +0.01(+0.14%)
Dec 19, 2016 9.451 9.503 9.416 9.419 557,744 +0.06(+0.62%)
Dec 16, 2016 9.329 9.386 9.303 9.361 763,792 +0.26(+2.82%)
Dec 15, 2016 9.194 9.239 9.085 9.104 1,177,796 -0.17(-1.87%)
Dec 14, 2016 9.367 9.457 9.271 9.277 1,199,284 -0.04(-0.48%)
Dec 13, 2016 9.265 9.393 9.251 9.322 1,224,720 +0.15(+1.68%)
Dec 12, 2016 9.181 9.200 9.078 9.168 799,391 +0.05(+0.56%)
Dec 09, 2016 9.271 9.277 9.085 9.117 749,682 -0.18(-1.93%)
Dec 08, 2016 9.444 9.451 9.284 9.297 575,729 -0.04(-0.41%)
Dec 07, 2016 9.188 9.348 9.181 9.335 618,069 +0.13(+1.39%)
Dec 06, 2016 9.162 9.252 9.155 9.207 685,995 +0.09(+0.99%)
Dec 05, 2016 9.046 9.130 9.021 9.117 597,280 +0.14(+1.57%)
Dec 02, 2016 9.008 9.059 8.969 8.976 777,594 -0.14(-1.55%)
Dec 01, 2016 9.143 9.149 9.078 9.117 659,287 -0.04(-0.49%)
Nov 30, 2016 9.309 9.309 9.155 9.162 513,642 -0.05(-0.53%)
Nov 29, 2016 9.185 9.248 9.166 9.210 683,029 +0.11(+1.25%)
Nov 28, 2016 9.147 9.153 9.046 9.097 635,536 -0.09(-0.96%)
Nov 25, 2016 9.204 9.204 9.151 9.185 233,343 +0.06(+0.69%)
Nov 23, 2016 9.122 9.122 9.122 0 -0.15(-1.64%)
Nov 22, 2016 9.286 9.293 9.223 9.274 552,208 +0.07(+0.76%)
Nov 21, 2016 9.128 9.210 9.128 9.204 1,079,924 +0.09(+0.97%)
Nov 18, 2016 9.147 9.162 9.105 9.116 1,582,109 -0.13(-1.37%)
Nov 17, 2016 9.242 9.293 9.191 9.242 731,697 +0.12(+1.32%)
Nov 16, 2016 9.122 9.166 9.090 9.122 647,438 -0.13(-1.43%)
Nov 15, 2016 9.236 9.261 9.198 9.255 545,667 +0.15(+1.60%)
Nov 14, 2016 9.160 9.160 9.059 9.109 789,113 -0.15(-1.64%)
Nov 11, 2016 9.337 9.349 9.229 9.261 383,000 -0.12(-1.28%)
Nov 10, 2016 9.425 9.470 9.280 9.381 775,413 -0.28(-2.88%)
Nov 09, 2016 9.552 9.703 9.545 9.659 613,585 -0.09(-0.97%)
Nov 08, 2016 9.703 9.760 9.665 9.754 648,733 +0.01(+0.06%)
Nov 07, 2016 9.710 9.748 9.653 9.748 556,535 +0.10(+1.05%)
Nov 04, 2016 9.678 9.697 9.602 9.647 588,347 -0.13(-1.36%)
Nov 03, 2016 9.817 9.867 9.754 9.779 484,814 -0.07(-0.71%)
Nov 02, 2016 9.887 9.899 9.836 9.849 868,311 +0.01(+0.06%)
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.