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

Orange ADR (NY: ORAN )

11.47 +0.01 (+0.13%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 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 30, 2016 9.313 9.313 9.159 9.165 513,467 -0.05(-0.53%)
Nov 29, 2016 9.188 9.251 9.169 9.213 682,796 +0.11(+1.25%)
Nov 28, 2016 9.150 9.157 9.049 9.100 635,319 -0.09(-0.96%)
Nov 25, 2016 9.207 9.207 9.155 9.188 233,263 +0.06(+0.69%)
Nov 23, 2016 9.125 9.125 9.125 0 -0.15(-1.64%)
Nov 22, 2016 9.289 9.296 9.226 9.277 552,020 +0.07(+0.76%)
Nov 21, 2016 9.131 9.213 9.131 9.207 1,079,555 +0.09(+0.97%)
Nov 18, 2016 9.150 9.165 9.108 9.119 1,581,569 -0.13(-1.37%)
Nov 17, 2016 9.245 9.296 9.195 9.245 731,447 +0.12(+1.32%)
Nov 16, 2016 9.125 9.169 9.093 9.125 647,217 -0.13(-1.43%)
Nov 15, 2016 9.239 9.264 9.201 9.258 545,481 +0.15(+1.60%)
Nov 14, 2016 9.163 9.163 9.062 9.112 788,843 -0.15(-1.64%)
Nov 11, 2016 9.340 9.353 9.232 9.264 382,869 -0.12(-1.28%)
Nov 10, 2016 9.428 9.473 9.283 9.384 775,148 -0.28(-2.88%)
Nov 09, 2016 9.555 9.707 9.549 9.662 613,375 -0.09(-0.97%)
Nov 08, 2016 9.707 9.764 9.669 9.757 648,512 +0.01(+0.06%)
Nov 07, 2016 9.713 9.751 9.656 9.751 556,345 +0.10(+1.05%)
Nov 04, 2016 9.681 9.700 9.606 9.650 588,146 -0.13(-1.36%)
Nov 03, 2016 9.821 9.871 9.757 9.783 484,648 -0.07(-0.71%)
Nov 02, 2016 9.890 9.903 9.840 9.852 868,015 +0.01(+0.06%)
Nov 01, 2016 9.909 9.922 9.802 9.846 641,334 -0.08(-0.83%)
Oct 31, 2016 9.915 9.934 9.846 9.928 456,800 -0.07(-0.70%)
Oct 28, 2016 9.960 10.02 9.953 9.998 522,132 -0.03(-0.25%)
Oct 27, 2016 10.00 10.05 9.979 10.02 508,731 -0.06(-0.56%)
Oct 26, 2016 10.10 10.15 10.05 10.08 681,488 -0.03(-0.25%)
Oct 25, 2016 10.09 10.14 10.04 10.11 913,666 +0.47(+4.92%)
Oct 24, 2016 9.707 9.713 9.612 9.631 448,384 +0.00(+0.00%)
Oct 21, 2016 9.580 9.650 9.561 9.631 702,367 -0.01(-0.13%)
Oct 20, 2016 9.612 9.669 9.593 9.644 661,500 -0.04(-0.39%)
Oct 19, 2016 9.694 9.713 9.656 9.681 588,787 -0.10(-1.03%)
Oct 18, 2016 9.789 9.814 9.753 9.783 574,844 +0.11(+1.11%)
Oct 17, 2016 9.719 9.726 9.644 9.675 577,466 +0.06(+0.59%)
Oct 14, 2016 9.656 9.716 9.606 9.618 422,660 +0.05(+0.53%)
Oct 13, 2016 9.447 9.587 9.416 9.568 509,821 +0.01(+0.07%)
Oct 12, 2016 9.568 9.599 9.511 9.561 513,330 -0.08(-0.85%)
Oct 11, 2016 9.681 9.694 9.625 9.644 637,985 -0.08(-0.78%)
Oct 10, 2016 9.707 9.738 9.688 9.719 284,071 +0.13(+1.39%)
Oct 07, 2016 9.644 9.644 9.530 9.587 394,641 -0.05(-0.52%)
Oct 06, 2016 9.612 9.650 9.568 9.637 399,374 -0.14(-1.42%)
Oct 05, 2016 9.776 9.814 9.757 9.776 403,442 -0.08(-0.77%)
Oct 04, 2016 9.877 9.934 9.795 9.852 582,312 +0.09(+0.97%)
Oct 03, 2016 9.745 9.770 9.713 9.757 538,285 -0.09(-0.96%)
Sep 30, 2016 9.783 9.896 9.764 9.852 653,658 +0.08(+0.78%)
Sep 29, 2016 9.953 9.979 9.741 9.776 472,935 -0.15(-1.53%)
Sep 28, 2016 9.890 9.928 9.827 9.928 961,115 +0.18(+1.82%)
Sep 27, 2016 9.719 9.795 9.681 9.751 614,629 +0.16(+1.65%)
Sep 26, 2016 9.606 9.644 9.561 9.593 524,420 -0.11(-1.11%)
Sep 23, 2016 9.694 9.745 9.694 9.700 337,927 -0.03(-0.26%)
Sep 22, 2016 9.751 9.795 9.700 9.726 439,903 +0.06(+0.65%)
Sep 21, 2016 9.599 9.662 9.523 9.662 708,580 +0.19(+2.00%)
Sep 20, 2016 9.517 9.523 9.460 9.473 533,100 +0.03(+0.33%)
Sep 19, 2016 9.492 9.508 9.416 9.441 611,438 +0.04(+0.40%)
Sep 16, 2016 9.289 9.542 9.245 9.403 1,555,114 +0.11(+1.16%)
Sep 15, 2016 9.340 9.346 9.277 9.296 948,771 +0.01(+0.07%)
Sep 14, 2016 9.296 9.353 9.258 9.289 454,841 -0.04(-0.47%)
Sep 13, 2016 9.435 9.466 9.315 9.334 645,098 -0.27(-2.77%)
Sep 12, 2016 9.485 9.599 9.451 9.599 347,916 +0.04(+0.46%)
Sep 09, 2016 9.656 9.669 9.542 9.555 440,137 -0.21(-2.14%)
Sep 08, 2016 9.751 9.783 9.719 9.764 674,801 +0.09(+0.92%)
Sep 07, 2016 9.625 9.690 9.618 9.675 618,735 -0.02(-0.20%)
Sep 06, 2016 9.644 9.694 9.618 9.694 399,645 +0.02(+0.20%)
Sep 02, 2016 9.662 9.675 9.675 9.675 800,966 +0.16(+1.73%)
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.