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

Orange ADR (NY: ORAN )

11.44 +0.14 (+1.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 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 (%)
Feb 28, 2014 6.938 6.949 6.871 6.910 2,637,514 -0.06(-0.88%)
Feb 27, 2014 6.949 7.004 6.938 6.971 2,556,096 -0.07(-1.03%)
Feb 26, 2014 7.071 7.077 7.004 7.043 1,681,852 -0.25(-3.43%)
Feb 25, 2014 7.304 7.377 7.260 7.293 1,015,118 -0.01(-0.08%)
Feb 24, 2014 7.260 7.327 7.138 7.299 1,284,252 +0.16(+2.26%)
Feb 21, 2014 7.182 7.224 7.138 7.138 842,586 +0.02(+0.23%)
Feb 20, 2014 7.104 7.143 7.071 7.121 457,596 +0.04(+0.63%)
Feb 19, 2014 7.099 7.143 7.077 7.077 718,905 +0.02(+0.24%)
Feb 18, 2014 7.088 7.104 7.054 7.060 1,047,090 +0.07(+1.03%)
Feb 14, 2014 6.977 6.988 6.988 6.988 522,038 +0.00(+0.00%)
Feb 13, 2014 6.888 6.999 6.888 6.988 911,676 +0.13(+1.86%)
Feb 12, 2014 6.843 6.893 6.826 6.860 598,829 -0.04(-0.56%)
Feb 11, 2014 6.865 6.926 6.860 6.899 985,163 +0.02(+0.24%)
Feb 10, 2014 6.854 6.882 6.821 6.882 4,578,542 -0.06(-0.80%)
Feb 07, 2014 6.893 6.954 6.876 6.938 508,953 +0.11(+1.63%)
Feb 06, 2014 6.771 6.871 6.771 6.826 591,076 +0.17(+2.50%)
Feb 05, 2014 6.665 6.699 6.626 6.660 704,323 +0.00(+0.00%)
Feb 04, 2014 6.671 6.693 6.624 6.660 658,943 +0.02(+0.25%)
Feb 03, 2014 6.793 6.804 6.643 6.643 1,027,694 -0.24(-3.47%)
Jan 31, 2014 6.821 6.921 6.799 6.882 601,312 -0.06(-0.88%)
Jan 30, 2014 6.915 6.959 6.821 6.943 1,578,457 +0.13(+1.88%)
Jan 29, 2014 6.799 6.865 6.782 6.815 524,137 -0.03(-0.49%)
Jan 28, 2014 6.782 6.893 6.771 6.849 649,009 -0.03(-0.48%)
Jan 27, 2014 6.926 6.971 6.865 6.882 599,076 -0.04(-0.56%)
Jan 24, 2014 7.060 7.071 6.921 6.921 1,075,368 -0.24(-3.41%)
Jan 23, 2014 7.199 7.204 7.110 7.166 1,010,268 +0.07(+1.02%)
Jan 22, 2014 7.093 7.107 7.032 7.093 1,121,949 -0.06(-0.85%)
Jan 21, 2014 7.216 7.216 7.113 7.154 1,100,657 -0.12(-1.68%)
Jan 17, 2014 7.238 7.277 7.277 7.277 3,062,614 -0.01(-0.15%)
Jan 16, 2014 7.310 7.320 7.251 7.288 613,559 -0.01(-0.15%)
Jan 15, 2014 7.227 7.312 7.193 7.299 764,784 +0.07(+1.00%)
Jan 14, 2014 7.232 7.260 7.216 7.227 870,606 +0.03(+0.39%)
Jan 13, 2014 7.210 7.260 7.199 7.199 1,683,781 +0.00(+0.00%)
Jan 10, 2014 7.115 7.227 7.099 7.199 1,742,797 +0.27(+3.93%)
Jan 09, 2014 6.910 6.943 6.904 6.926 1,012,904 +0.01(+0.16%)
Jan 08, 2014 6.876 6.915 6.854 6.915 782,201 +0.01(+0.08%)
Jan 07, 2014 6.876 6.921 6.843 6.910 1,796,303 +0.16(+2.30%)
Jan 06, 2014 6.721 6.754 6.676 6.754 1,330,448 +0.08(+1.25%)
Jan 03, 2014 6.687 6.704 6.615 6.671 592,229 +0.02(+0.33%)
Jan 02, 2014 6.649 6.660 6.604 6.649 792,552 -0.22(-3.16%)
Dec 31, 2013 6.865 6.865 6.865 6.865 725,673 +0.04(+0.65%)
Dec 30, 2013 6.854 6.865 6.804 6.821 776,633 -0.04(-0.57%)
Dec 27, 2013 6.843 6.915 6.832 6.860 1,000,648 +0.12(+1.73%)
Dec 26, 2013 6.699 6.743 6.693 6.743 589,986 +0.04(+0.66%)
Dec 24, 2013 6.682 6.726 6.637 6.699 435,277 +0.03(+0.42%)
Dec 23, 2013 6.649 6.710 6.649 6.671 1,109,304 +0.01(+0.17%)
Dec 20, 2013 6.676 6.771 6.571 6.660 1,384,596 -0.19(-2.76%)
Dec 19, 2013 6.826 6.849 6.798 6.849 773,100 +0.06(+0.82%)
Dec 18, 2013 6.799 6.810 6.698 6.793 853,700 +0.12(+1.75%)
Dec 17, 2013 6.754 6.760 6.660 6.676 899,708 +0.11(+1.69%)
Dec 16, 2013 6.593 6.621 6.560 6.565 813,755 +0.01(+0.17%)
Dec 13, 2013 6.587 6.587 6.476 6.554 1,011,563 -0.05(-0.76%)
Dec 12, 2013 6.637 6.671 6.604 6.604 776,061 -0.05(-0.75%)
Dec 11, 2013 6.726 6.737 6.637 6.654 865,965 -0.08(-1.24%)
Dec 10, 2013 6.782 6.804 6.721 6.737 2,024,065 -0.13(-1.86%)
Dec 09, 2013 6.815 6.899 6.810 6.865 1,095,462 +0.03(+0.41%)
Dec 06, 2013 6.804 6.843 6.754 6.838 1,688,195 +0.03(+0.49%)
Dec 05, 2013 6.838 6.893 6.804 6.804 892,171 +0.03(+0.49%)
Dec 04, 2013 6.665 6.788 6.615 6.771 951,741 +0.07(+1.08%)
Dec 03, 2013 6.760 6.765 6.699 6.699 1,465,471 -0.15(-2.25%)
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.