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

Orange ADR (NY: ORAN )

10.02 -0.02 (-0.20%)
Streaming Delayed Price Updated: 2:38 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 (%)
Aug 29, 2014 8.797 8.820 8.820 8.820 423,370 -0.04(-0.46%)
Aug 28, 2014 8.838 8.861 8.815 8.861 1,134,526 -0.09(-0.97%)
Aug 27, 2014 8.925 8.966 8.925 8.948 479,568 +0.16(+1.85%)
Aug 26, 2014 8.774 8.809 8.756 8.785 633,384 -0.03(-0.40%)
Aug 25, 2014 8.774 8.844 8.756 8.820 514,455 +0.13(+1.47%)
Aug 22, 2014 8.716 8.751 8.640 8.693 538,756 -0.08(-0.86%)
Aug 21, 2014 8.716 8.791 8.704 8.768 737,561 +0.12(+1.34%)
Aug 20, 2014 8.582 8.669 8.559 8.652 664,129 -0.06(-0.67%)
Aug 19, 2014 8.693 8.716 8.681 8.710 546,692 -0.01(-0.13%)
Aug 18, 2014 8.710 8.727 8.675 8.722 652,249 +0.06(+0.74%)
Aug 15, 2014 8.780 8.832 8.600 8.658 765,139 -0.02(-0.27%)
Aug 14, 2014 8.675 8.687 8.646 8.681 311,029 +0.02(+0.27%)
Aug 13, 2014 8.658 8.669 8.623 8.658 559,966 +0.09(+1.02%)
Aug 12, 2014 8.570 8.585 8.507 8.570 615,178 -0.03(-0.34%)
Aug 11, 2014 8.600 8.649 8.588 8.600 1,211,514 +0.03(+0.34%)
Aug 08, 2014 8.530 8.545 8.431 8.570 1,348,051 +0.05(+0.55%)
Aug 07, 2014 8.663 8.675 8.483 8.524 1,017,545 -0.27(-3.04%)
Aug 06, 2014 8.768 8.832 8.751 8.791 608,795 -0.13(-1.43%)
Aug 05, 2014 8.977 8.977 8.878 8.919 1,179,872 -0.09(-0.97%)
Aug 04, 2014 9.030 9.047 8.966 9.006 569,118 +0.04(+0.45%)
Aug 01, 2014 8.948 8.983 8.913 8.966 1,383,479 -0.08(-0.84%)
Jul 31, 2014 9.198 9.239 9.006 9.041 2,771,728 -0.35(-3.77%)
Jul 30, 2014 9.419 9.448 9.303 9.396 1,301,436 -0.01(-0.06%)
Jul 29, 2014 9.367 9.494 9.364 9.401 1,719,525 +0.12(+1.25%)
Jul 28, 2014 9.210 9.320 9.169 9.285 3,019,393 +0.14(+1.52%)
Jul 25, 2014 9.169 9.207 9.082 9.146 946,240 -0.05(-0.57%)
Jul 24, 2014 9.181 9.227 9.152 9.198 845,331 +0.07(+0.76%)
Jul 23, 2014 9.146 9.163 9.099 9.128 591,922 -0.01(-0.13%)
Jul 22, 2014 9.088 9.140 9.064 9.140 919,530 +0.10(+1.16%)
Jul 21, 2014 9.024 9.035 8.977 9.035 1,739,330 -0.08(-0.89%)
Jul 18, 2014 8.966 9.117 8.948 9.117 1,732,604 +0.20(+2.28%)
Jul 17, 2014 8.995 9.051 8.878 8.913 1,648,206 -0.27(-2.91%)
Jul 16, 2014 9.088 9.204 9.030 9.181 2,027,751 +0.21(+2.33%)
Jul 15, 2014 9.030 9.041 8.913 8.971 1,891,045 -0.12(-1.34%)
Jul 14, 2014 9.076 9.093 9.006 9.093 2,524,437 +0.15(+1.62%)
Jul 11, 2014 8.948 8.977 8.908 8.948 554,329 +0.00(+0.00%)
Jul 10, 2014 8.867 8.948 8.861 8.948 773,188 -0.07(-0.77%)
Jul 09, 2014 8.908 9.018 8.908 9.018 668,872 +0.12(+1.37%)
Jul 08, 2014 8.942 8.960 8.844 8.896 910,350 -0.08(-0.91%)
Jul 07, 2014 8.989 9.012 8.937 8.977 432,321 -0.13(-1.47%)
Jul 03, 2014 9.111 9.111 9.111 9.111 255,055 +0.08(+0.90%)
Jul 02, 2014 9.018 9.035 8.960 9.030 740,613 -0.34(-3.66%)
Jul 01, 2014 9.326 9.401 9.297 9.372 802,759 +0.19(+2.09%)
Jun 30, 2014 9.175 9.198 9.146 9.181 589,369 -0.05(-0.50%)
Jun 27, 2014 9.157 9.227 9.117 9.227 1,366,139 -0.01(-0.13%)
Jun 26, 2014 9.314 9.350 9.198 9.239 2,499,368 -0.04(-0.44%)
Jun 25, 2014 9.198 9.285 9.198 9.279 498,021 +0.04(+0.44%)
Jun 24, 2014 9.326 9.367 9.215 9.239 764,696 -0.04(-0.44%)
Jun 23, 2014 9.250 9.326 9.198 9.279 662,643 -0.06(-0.62%)
Jun 20, 2014 9.372 9.384 9.314 9.337 1,278,861 -0.31(-3.25%)
Jun 19, 2014 9.680 9.709 9.599 9.651 416,835 -0.08(-0.84%)
Jun 18, 2014 9.657 9.733 9.622 9.733 501,160 +0.17(+1.76%)
Jun 17, 2014 9.582 9.634 9.547 9.564 538,882 -0.02(-0.18%)
Jun 16, 2014 9.611 9.640 9.541 9.582 541,766 -0.10(-1.08%)
Jun 13, 2014 9.692 9.733 9.651 9.686 526,733 -0.02(-0.24%)
Jun 12, 2014 9.680 9.727 9.669 9.709 707,884 +0.13(+1.40%)
Jun 11, 2014 9.849 9.878 9.477 9.576 1,317,071 -0.31(-3.17%)
Jun 10, 2014 9.889 9.907 9.878 9.889 682,270 -0.08(-0.76%)
Jun 06, 2014 9.849 10.01 9.849 9.965 1,504,793 +0.21(+2.14%)
Jun 05, 2014 9.698 9.773 9.651 9.756 1,022,916 +0.35(+3.77%)
Jun 04, 2014 9.384 9.436 9.378 9.401 474,793 -0.06(-0.61%)
Jun 03, 2014 9.477 9.506 9.442 9.460 1,390,147 +0.00(+0.00%)
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.