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

Orange ADR (NY: ORAN )

11.65 -0.07 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 8.805 8.828 8.828 8.828 422,997 -0.04(-0.46%)
Aug 28, 2014 8.846 8.869 8.822 8.869 1,133,525 -0.09(-0.97%)
Aug 27, 2014 8.933 8.974 8.933 8.956 479,145 +0.16(+1.85%)
Aug 26, 2014 8.782 8.817 8.764 8.793 632,826 -0.03(-0.40%)
Aug 25, 2014 8.782 8.851 8.764 8.828 514,001 +0.13(+1.47%)
Aug 22, 2014 8.723 8.758 8.648 8.700 538,281 -0.08(-0.86%)
Aug 21, 2014 8.723 8.799 8.712 8.776 736,910 +0.12(+1.34%)
Aug 20, 2014 8.590 8.677 8.566 8.659 663,543 -0.06(-0.67%)
Aug 19, 2014 8.700 8.723 8.689 8.718 546,209 -0.01(-0.13%)
Aug 18, 2014 8.718 8.735 8.683 8.729 651,673 +0.06(+0.74%)
Aug 15, 2014 8.787 8.840 8.607 8.665 764,464 -0.02(-0.27%)
Aug 14, 2014 8.683 8.694 8.654 8.689 310,755 +0.02(+0.27%)
Aug 13, 2014 8.665 8.677 8.630 8.665 559,472 +0.09(+1.02%)
Aug 12, 2014 8.578 8.593 8.514 8.578 614,635 -0.03(-0.34%)
Aug 11, 2014 8.607 8.657 8.596 8.607 1,210,445 +0.03(+0.34%)
Aug 08, 2014 8.537 8.552 8.438 8.578 1,346,862 +0.05(+0.55%)
Aug 07, 2014 8.671 8.683 8.491 8.532 1,016,647 -0.27(-3.04%)
Aug 06, 2014 8.776 8.840 8.758 8.799 608,257 -0.13(-1.43%)
Aug 05, 2014 8.985 8.985 8.886 8.927 1,178,831 -0.09(-0.97%)
Aug 04, 2014 9.038 9.055 8.974 9.014 568,616 +0.04(+0.45%)
Aug 01, 2014 8.956 8.991 8.921 8.974 1,382,258 -0.08(-0.84%)
Jul 31, 2014 9.206 9.247 9.014 9.049 2,769,283 -0.35(-3.77%)
Jul 30, 2014 9.427 9.456 9.311 9.404 1,300,288 -0.01(-0.06%)
Jul 29, 2014 9.375 9.503 9.372 9.410 1,718,008 +0.12(+1.25%)
Jul 28, 2014 9.218 9.328 9.177 9.293 3,016,729 +0.14(+1.52%)
Jul 25, 2014 9.177 9.215 9.090 9.154 945,405 -0.05(-0.57%)
Jul 24, 2014 9.189 9.235 9.160 9.206 844,586 +0.07(+0.76%)
Jul 23, 2014 9.154 9.171 9.107 9.136 591,399 -0.01(-0.13%)
Jul 22, 2014 9.096 9.148 9.072 9.148 918,718 +0.10(+1.16%)
Jul 21, 2014 9.032 9.043 8.985 9.043 1,737,796 -0.08(-0.89%)
Jul 18, 2014 8.974 9.125 8.956 9.125 1,731,076 +0.20(+2.28%)
Jul 17, 2014 9.003 9.059 8.886 8.921 1,646,752 -0.27(-2.91%)
Jul 16, 2014 9.096 9.212 9.038 9.189 2,025,962 +0.21(+2.33%)
Jul 15, 2014 9.038 9.049 8.921 8.979 1,889,377 -0.12(-1.34%)
Jul 14, 2014 9.084 9.101 9.014 9.101 2,522,210 +0.15(+1.62%)
Jul 11, 2014 8.956 8.985 8.915 8.956 553,840 +0.00(+0.00%)
Jul 10, 2014 8.875 8.956 8.869 8.956 772,506 -0.07(-0.77%)
Jul 09, 2014 8.915 9.026 8.915 9.026 668,282 +0.12(+1.37%)
Jul 08, 2014 8.950 8.968 8.851 8.904 909,547 -0.08(-0.91%)
Jul 07, 2014 8.997 9.020 8.944 8.985 431,940 -0.13(-1.47%)
Jul 03, 2014 9.119 9.119 9.119 9.119 254,830 +0.08(+0.90%)
Jul 02, 2014 9.026 9.043 8.968 9.038 739,959 -0.34(-3.66%)
Jul 01, 2014 9.334 9.410 9.305 9.381 802,050 +0.19(+2.09%)
Jun 30, 2014 9.183 9.206 9.154 9.189 588,849 -0.05(-0.50%)
Jun 27, 2014 9.165 9.235 9.125 9.235 1,364,934 -0.01(-0.13%)
Jun 26, 2014 9.322 9.358 9.206 9.247 2,497,163 -0.04(-0.44%)
Jun 25, 2014 9.206 9.293 9.206 9.288 497,582 +0.04(+0.44%)
Jun 24, 2014 9.334 9.375 9.224 9.247 764,022 -0.04(-0.44%)
Jun 23, 2014 9.258 9.334 9.206 9.288 662,059 -0.06(-0.62%)
Jun 20, 2014 9.381 9.392 9.322 9.346 1,277,733 -0.31(-3.25%)
Jun 19, 2014 9.689 9.718 9.607 9.660 416,468 -0.08(-0.84%)
Jun 18, 2014 9.666 9.741 9.631 9.741 500,718 +0.17(+1.76%)
Jun 17, 2014 9.590 9.642 9.555 9.573 538,406 -0.02(-0.18%)
Jun 16, 2014 9.619 9.648 9.549 9.590 541,288 -0.10(-1.08%)
Jun 13, 2014 9.700 9.741 9.660 9.695 526,268 -0.02(-0.24%)
Jun 12, 2014 9.689 9.735 9.677 9.718 707,259 +0.13(+1.40%)
Jun 11, 2014 9.858 9.887 9.485 9.584 1,315,909 -0.31(-3.17%)
Jun 10, 2014 9.898 9.916 9.887 9.898 681,668 -0.08(-0.76%)
Jun 06, 2014 9.858 10.01 9.858 9.974 1,503,466 +0.21(+2.14%)
Jun 05, 2014 9.706 9.782 9.660 9.764 1,022,014 +0.35(+3.77%)
Jun 04, 2014 9.392 9.445 9.386 9.410 474,374 -0.06(-0.61%)
Jun 03, 2014 9.485 9.514 9.450 9.468 1,388,921 +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.