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 (%)
Nov 29, 2013 7.001 7.017 6.963 6.979 524,466 +0.06(+0.93%)
Nov 27, 2013 6.926 6.963 6.893 6.915 826,682 +0.02(+0.31%)
Nov 26, 2013 6.883 6.936 6.856 6.893 552,300 +0.01(+0.08%)
Nov 25, 2013 6.909 6.926 6.861 6.888 698,736 -0.03(-0.39%)
Nov 22, 2013 6.899 6.926 6.883 6.915 540,233 +0.11(+1.58%)
Nov 21, 2013 6.780 6.813 6.770 6.807 804,022 +0.02(+0.32%)
Nov 20, 2013 6.926 6.936 6.780 6.786 807,574 -0.18(-2.62%)
Nov 19, 2013 7.006 7.022 6.952 6.969 883,865 -0.03(-0.38%)
Nov 18, 2013 7.055 7.087 6.995 6.995 693,227 -0.02(-0.23%)
Nov 15, 2013 7.028 7.055 6.958 7.012 705,803 +0.06(+0.85%)
Nov 14, 2013 6.979 6.990 6.915 6.952 725,247 -0.01(-0.08%)
Nov 12, 2013 6.958 7.012 6.936 6.958 1,112,517 -0.06(-0.92%)
Nov 11, 2013 6.990 7.033 6.969 7.022 628,534 +0.04(+0.62%)
Nov 08, 2013 6.915 6.979 6.877 6.979 988,597 +0.09(+1.33%)
Nov 07, 2013 6.985 6.995 6.888 6.888 1,086,904 -0.19(-2.66%)
Nov 06, 2013 7.038 7.076 7.022 7.076 879,612 +0.05(+0.69%)
Nov 05, 2013 6.969 7.028 6.915 7.028 2,008,432 -0.32(-4.32%)
Nov 04, 2013 7.345 7.377 7.313 7.345 551,909 +0.01(+0.15%)
Nov 01, 2013 7.415 7.415 7.291 7.334 964,877 -0.05(-0.66%)
Oct 31, 2013 7.383 7.393 7.323 7.383 1,432,661 -0.03(-0.44%)
Oct 30, 2013 7.555 7.565 7.415 7.415 1,462,500 -0.22(-2.82%)
Oct 29, 2013 7.555 7.635 7.544 7.630 1,277,534 +0.10(+1.28%)
Oct 28, 2013 7.528 7.561 7.496 7.533 906,858 +0.03(+0.43%)
Oct 25, 2013 7.474 7.506 7.436 7.501 2,373,950 -0.03(-0.36%)
Oct 24, 2013 7.522 7.549 7.479 7.528 1,271,509 +0.08(+1.08%)
Oct 23, 2013 7.420 7.463 7.372 7.447 3,281,412 -0.40(-5.07%)
Oct 22, 2013 7.775 7.893 7.764 7.845 2,152,603 +0.11(+1.46%)
Oct 21, 2013 7.668 7.732 7.662 7.732 1,645,697 +0.10(+1.34%)
Oct 18, 2013 7.657 7.662 7.592 7.630 2,910,131 +0.05(+0.64%)
Oct 17, 2013 7.538 7.582 7.522 7.582 2,426,489 +0.03(+0.43%)
Oct 16, 2013 7.538 7.582 7.512 7.549 4,143,025 +0.22(+2.93%)
Oct 15, 2013 7.318 7.350 7.312 7.334 3,546,964 -0.04(-0.51%)
Oct 14, 2013 7.356 7.393 7.334 7.372 1,894,419 +0.10(+1.33%)
Oct 11, 2013 7.302 7.329 7.259 7.275 2,575,702 -0.16(-2.10%)
Oct 10, 2013 7.323 7.431 7.307 7.431 4,146,402 +0.30(+4.22%)
Oct 09, 2013 7.135 7.162 7.065 7.130 1,861,540 +0.15(+2.16%)
Oct 08, 2013 7.081 7.091 6.969 6.979 3,876,238 +0.06(+0.93%)
Oct 07, 2013 6.834 6.942 6.834 6.915 1,658,172 +0.04(+0.63%)
Oct 04, 2013 6.866 6.904 6.850 6.872 5,365,945 +0.10(+1.43%)
Oct 03, 2013 6.748 6.794 6.737 6.775 1,989,038 +0.00(+0.00%)
Oct 02, 2013 6.759 6.786 6.710 6.775 832,674 +0.00(+0.00%)
Oct 01, 2013 6.759 6.813 6.748 6.775 1,612,363 -0.02(-0.32%)
Sep 27, 2013 6.813 6.839 6.770 6.796 1,590,740 +0.01(+0.08%)
Sep 26, 2013 6.807 6.861 6.759 6.791 2,813,507 +0.21(+3.19%)
Sep 25, 2013 6.565 6.592 6.547 6.581 2,803,126 +0.19(+3.03%)
Sep 24, 2013 6.393 6.420 6.377 6.388 1,581,208 +0.07(+1.11%)
Sep 23, 2013 6.339 6.356 6.291 6.318 1,063,132 +0.00(+0.00%)
Sep 20, 2013 6.323 6.361 6.313 6.318 1,609,351 +0.04(+0.60%)
Sep 19, 2013 6.329 6.334 6.265 6.280 1,211,290 -0.03(-0.51%)
Sep 18, 2013 6.200 6.339 6.162 6.313 1,551,478 +0.05(+0.77%)
Sep 17, 2013 6.167 6.264 6.157 6.264 2,043,891 +0.05(+0.87%)
Sep 16, 2013 6.245 6.253 6.189 6.210 1,167,585 -0.03(-0.52%)
Sep 13, 2013 6.259 6.276 6.216 6.243 1,152,460 -0.05(-0.77%)
Sep 12, 2013 6.361 6.388 6.275 6.291 2,889,508 +0.15(+2.36%)
Sep 11, 2013 6.130 6.205 6.116 6.146 2,011,919 +0.07(+1.15%)
Sep 10, 2013 6.033 6.092 6.028 6.076 1,889,617 +0.10(+1.62%)
Sep 09, 2013 5.942 6.001 5.936 5.979 1,225,670 +0.06(+1.00%)
Sep 06, 2013 5.936 5.963 5.882 5.920 1,632,152 +0.02(+0.36%)
Sep 05, 2013 5.850 5.942 5.845 5.899 2,892,325 +0.17(+2.91%)
Sep 04, 2013 5.619 5.732 5.597 5.732 2,248,291 +0.12(+2.21%)
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.