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

Orange ADR (NY: ORAN )

9.990 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 9.900 9.945 9.893 9.945 647,819 -0.18(-1.77%)
Apr 27, 2017 10.14 10.15 10.06 10.12 514,138 -0.13(-1.25%)
Apr 26, 2017 10.32 10.34 10.23 10.25 520,098 -0.01(-0.12%)
Apr 25, 2017 10.25 10.32 10.24 10.27 450,541 -0.02(-0.19%)
Apr 24, 2017 10.24 10.29 10.21 10.28 1,020,834 +0.64(+6.58%)
Apr 21, 2017 9.592 9.656 9.592 9.649 1,126,573 -0.05(-0.53%)
Apr 20, 2017 9.662 9.759 9.656 9.701 705,830 +0.03(+0.33%)
Apr 19, 2017 9.637 9.694 9.624 9.669 969,477 +0.04(+0.40%)
Apr 18, 2017 9.624 9.649 9.585 9.630 2,211,789 -0.12(-1.25%)
Apr 17, 2017 9.656 9.752 9.649 9.752 561,427 +0.12(+1.20%)
Apr 13, 2017 9.694 9.694 9.630 9.637 649,639 -0.17(-1.77%)
Apr 12, 2017 9.771 9.829 9.752 9.810 512,288 +0.03(+0.26%)
Apr 11, 2017 9.746 9.816 9.707 9.784 440,518 +0.07(+0.73%)
Apr 10, 2017 9.726 9.759 9.707 9.714 822,136 +0.01(+0.07%)
Apr 07, 2017 9.714 9.752 9.694 9.707 459,034 -0.10(-1.05%)
Apr 06, 2017 9.803 9.836 9.784 9.810 725,202 -0.01(-0.13%)
Apr 05, 2017 9.842 9.848 9.797 9.823 622,519 -0.10(-0.97%)
Apr 04, 2017 9.900 9.925 9.868 9.919 437,611 -0.05(-0.51%)
Apr 03, 2017 9.957 9.983 9.889 9.970 476,648 +0.00(+0.00%)
Mar 31, 2017 9.951 9.996 9.903 9.970 456,939 -0.04(-0.45%)
Mar 30, 2017 10.03 10.05 9.996 10.02 525,239 -0.06(-0.57%)
Mar 29, 2017 10.04 10.08 10.01 10.07 729,164 -0.08(-0.76%)
Mar 28, 2017 10.16 10.21 10.14 10.15 523,223 -0.11(-1.06%)
Mar 27, 2017 10.27 10.28 10.23 10.26 465,700 +0.12(+1.14%)
Mar 24, 2017 10.16 10.16 10.10 10.14 488,983 -0.04(-0.44%)
Mar 23, 2017 10.09 10.25 10.07 10.19 558,857 -0.05(-0.50%)
Mar 22, 2017 10.18 10.26 10.18 10.24 477,121 +0.08(+0.76%)
Mar 21, 2017 10.27 10.28 10.12 10.16 505,422 +0.00(+0.00%)
Mar 20, 2017 10.27 10.27 10.14 10.16 497,102 -0.02(-0.19%)
Mar 17, 2017 10.19 10.25 10.14 10.18 971,305 +0.05(+0.51%)
Mar 16, 2017 10.07 10.14 10.07 10.13 947,446 +0.13(+1.28%)
Mar 15, 2017 9.855 10.01 9.836 10.00 827,062 +0.11(+1.10%)
Mar 14, 2017 9.919 9.945 9.880 9.893 913,971 -0.12(-1.22%)
Mar 13, 2017 10.09 10.09 10.00 10.02 856,906 -0.06(-0.57%)
Mar 10, 2017 10.09 10.11 10.04 10.07 1,095,946 +0.16(+1.62%)
Mar 09, 2017 9.925 9.932 9.880 9.913 1,888,728 +0.24(+2.52%)
Mar 08, 2017 9.714 9.720 9.662 9.669 492,334 -0.01(-0.13%)
Mar 07, 2017 9.726 9.749 9.662 9.682 2,567,651 -0.10(-1.05%)
Mar 06, 2017 9.797 9.797 9.746 9.784 1,162,787 -0.04(-0.39%)
Mar 03, 2017 9.791 9.842 9.707 9.823 1,112,468 +0.20(+2.07%)
Mar 02, 2017 9.649 9.720 9.585 9.624 1,278,073 -0.10(-0.99%)
Mar 01, 2017 9.688 9.771 9.688 9.720 520,865 +0.06(+0.66%)
Feb 28, 2017 9.701 9.717 9.649 9.656 841,156 -0.04(-0.40%)
Feb 27, 2017 9.714 9.735 9.669 9.694 741,614 -0.11(-1.11%)
Feb 24, 2017 9.829 9.848 9.778 9.803 1,255,814 -0.21(-2.11%)
Feb 23, 2017 10.02 10.02 9.919 10.02 1,809,411 +0.04(+0.45%)
Feb 22, 2017 9.765 9.983 9.733 9.970 2,624,457 +0.12(+1.24%)
Feb 21, 2017 9.823 9.861 9.780 9.848 868,001 -0.01(-0.13%)
Feb 17, 2017 9.861 9.861 9.861 0 -0.19(-1.85%)
Feb 16, 2017 10.03 10.07 10.02 10.05 503,729 +0.12(+1.16%)
Feb 15, 2017 9.880 9.957 9.874 9.932 701,264 +0.04(+0.39%)
Feb 14, 2017 9.906 9.938 9.836 9.893 813,503 -0.02(-0.19%)
Feb 13, 2017 9.887 9.919 9.816 9.913 1,522,151 +0.03(+0.32%)
Feb 10, 2017 9.829 9.887 9.803 9.880 377,460 -0.03(-0.26%)
Feb 09, 2017 9.913 9.948 9.868 9.906 562,562 +0.04(+0.46%)
Feb 08, 2017 9.784 9.868 9.752 9.861 790,661 +0.08(+0.79%)
Feb 07, 2017 9.739 9.784 9.694 9.784 1,055,883 -0.10(-0.97%)
Feb 06, 2017 9.874 9.906 9.836 9.880 891,178 -0.08(-0.84%)
Feb 03, 2017 9.938 9.977 9.912 9.964 328,393 +0.04(+0.45%)
Feb 02, 2017 9.990 10.02 9.874 9.919 330,897 +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.