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 (%)
Apr 28, 2017 9.875 9.920 9.869 9.920 649,433 -0.18(-1.77%)
Apr 27, 2017 10.11 10.12 10.04 10.10 515,419 -0.13(-1.25%)
Apr 26, 2017 10.30 10.31 10.21 10.23 521,394 -0.01(-0.13%)
Apr 25, 2017 10.22 10.29 10.21 10.24 451,664 -0.02(-0.19%)
Apr 24, 2017 10.21 10.27 10.19 10.26 1,023,378 +0.63(+6.58%)
Apr 21, 2017 9.568 9.632 9.568 9.625 1,129,381 -0.05(-0.53%)
Apr 20, 2017 9.638 9.734 9.632 9.677 707,589 +0.03(+0.33%)
Apr 19, 2017 9.613 9.670 9.600 9.645 971,893 +0.04(+0.40%)
Apr 18, 2017 9.600 9.625 9.561 9.606 2,217,301 -0.12(-1.25%)
Apr 17, 2017 9.632 9.728 9.625 9.728 562,826 +0.12(+1.20%)
Apr 13, 2017 9.670 9.670 9.606 9.613 651,258 -0.17(-1.77%)
Apr 12, 2017 9.747 9.805 9.728 9.785 513,565 +0.03(+0.26%)
Apr 11, 2017 9.721 9.792 9.683 9.760 441,615 +0.07(+0.73%)
Apr 10, 2017 9.702 9.734 9.683 9.689 824,185 +0.01(+0.07%)
Apr 07, 2017 9.689 9.728 9.670 9.683 460,178 -0.10(-1.05%)
Apr 06, 2017 9.779 9.811 9.760 9.785 727,009 -0.01(-0.13%)
Apr 05, 2017 9.817 9.824 9.773 9.798 624,071 -0.10(-0.97%)
Apr 04, 2017 9.875 9.901 9.843 9.894 438,701 -0.05(-0.51%)
Apr 03, 2017 9.933 9.958 9.864 9.945 477,836 +0.00(+0.00%)
Mar 31, 2017 9.926 9.971 9.878 9.945 458,078 -0.04(-0.45%)
Mar 30, 2017 10.00 10.02 9.971 9.990 526,548 -0.06(-0.57%)
Mar 29, 2017 10.02 10.05 9.984 10.05 730,981 -0.08(-0.76%)
Mar 28, 2017 10.14 10.18 10.12 10.12 524,527 -0.11(-1.06%)
Mar 27, 2017 10.25 10.26 10.21 10.23 466,861 +0.12(+1.14%)
Mar 24, 2017 10.14 10.14 10.07 10.12 490,202 -0.04(-0.44%)
Mar 23, 2017 10.06 10.23 10.05 10.16 560,250 -0.05(-0.50%)
Mar 22, 2017 10.16 10.23 10.16 10.21 478,310 +0.08(+0.76%)
Mar 21, 2017 10.24 10.26 10.09 10.14 506,682 +0.00(+0.00%)
Mar 20, 2017 10.24 10.24 10.12 10.14 498,341 -0.02(-0.19%)
Mar 17, 2017 10.16 10.22 10.11 10.16 973,726 +0.05(+0.51%)
Mar 16, 2017 10.05 10.11 10.04 10.11 949,807 +0.13(+1.28%)
Mar 15, 2017 9.830 9.984 9.811 9.977 829,123 +0.11(+1.10%)
Mar 14, 2017 9.894 9.920 9.856 9.869 916,249 -0.12(-1.22%)
Mar 13, 2017 10.06 10.07 9.977 9.990 859,042 -0.06(-0.57%)
Mar 10, 2017 10.06 10.09 10.02 10.05 1,098,677 +0.16(+1.62%)
Mar 09, 2017 9.901 9.907 9.856 9.888 1,893,435 +0.24(+2.52%)
Mar 08, 2017 9.689 9.696 9.638 9.645 493,561 -0.01(-0.13%)
Mar 07, 2017 9.702 9.725 9.638 9.657 2,574,050 -0.10(-1.05%)
Mar 06, 2017 9.773 9.773 9.721 9.760 1,165,684 -0.04(-0.39%)
Mar 03, 2017 9.766 9.817 9.683 9.798 1,115,240 +0.20(+2.07%)
Mar 02, 2017 9.625 9.696 9.561 9.600 1,281,258 -0.10(-0.99%)
Mar 01, 2017 9.664 9.747 9.664 9.696 522,163 +0.06(+0.66%)
Feb 28, 2017 9.677 9.693 9.625 9.632 843,253 -0.04(-0.40%)
Feb 27, 2017 9.689 9.711 9.645 9.670 743,463 -0.11(-1.11%)
Feb 24, 2017 9.805 9.824 9.753 9.779 1,258,943 -0.21(-2.11%)
Feb 23, 2017 9.990 9.999 9.894 9.990 1,813,920 +0.04(+0.45%)
Feb 22, 2017 9.741 9.958 9.709 9.945 2,630,998 +0.12(+1.24%)
Feb 21, 2017 9.798 9.837 9.755 9.824 870,164 -0.01(-0.13%)
Feb 17, 2017 9.837 9.837 9.837 0 -0.19(-1.85%)
Feb 16, 2017 10.01 10.04 9.993 10.02 504,985 +0.12(+1.16%)
Feb 15, 2017 9.856 9.933 9.849 9.907 703,012 +0.04(+0.39%)
Feb 14, 2017 9.881 9.913 9.811 9.869 815,531 -0.02(-0.19%)
Feb 13, 2017 9.862 9.894 9.792 9.888 1,525,945 +0.03(+0.32%)
Feb 10, 2017 9.805 9.862 9.779 9.856 378,401 -0.03(-0.26%)
Feb 09, 2017 9.888 9.923 9.843 9.881 563,964 +0.04(+0.46%)
Feb 08, 2017 9.760 9.843 9.728 9.837 792,632 +0.08(+0.79%)
Feb 07, 2017 9.715 9.760 9.670 9.760 1,058,515 -0.10(-0.97%)
Feb 06, 2017 9.849 9.881 9.811 9.856 893,399 -0.08(-0.84%)
Feb 03, 2017 9.913 9.952 9.888 9.939 329,211 +0.04(+0.45%)
Feb 02, 2017 9.965 9.997 9.849 9.894 331,722 +0.04(+0.45%)
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.