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

Orange ADR (NY: ORAN )

11.45 +0.14 (+1.28%)
Streaming Delayed Price Updated: 12:20 PM 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 (%)
Aug 31, 2015 9.474 9.559 9.444 9.516 271,355 +0.01(+0.06%)
Aug 28, 2015 9.522 9.571 9.462 9.510 429,823 -0.08(-0.88%)
Aug 27, 2015 9.619 9.643 9.486 9.595 1,705,439 +0.17(+1.80%)
Aug 26, 2015 9.474 9.474 9.208 9.425 2,375,713 +0.31(+3.38%)
Aug 25, 2015 9.401 9.432 9.117 9.117 675,362 +0.11(+1.28%)
Aug 24, 2015 8.833 9.196 8.633 9.002 1,335,260 -0.23(-2.49%)
Aug 21, 2015 9.419 9.540 9.232 9.232 601,267 -0.11(-1.23%)
Aug 20, 2015 9.583 9.583 9.347 9.347 570,331 -0.39(-3.98%)
Aug 19, 2015 9.680 9.770 9.625 9.734 747,804 -0.01(-0.12%)
Aug 18, 2015 9.855 9.867 9.746 9.746 471,186 -0.13(-1.29%)
Aug 17, 2015 9.843 9.916 9.810 9.873 304,010 -0.13(-1.33%)
Aug 14, 2015 9.934 10.03 9.928 10.01 320,344 +0.04(+0.43%)
Aug 13, 2015 9.982 10.01 9.946 9.964 253,402 -0.06(-0.60%)
Aug 12, 2015 10.01 10.07 9.891 10.02 1,724,773 -0.04(-0.36%)
Aug 11, 2015 10.11 10.16 10.04 10.06 577,220 -0.04(-0.42%)
Aug 10, 2015 10.01 10.15 10.01 10.10 734,839 +0.23(+2.33%)
Aug 07, 2015 9.831 9.909 9.788 9.873 1,534,210 -0.16(-1.57%)
Aug 06, 2015 10.09 10.11 10.00 10.03 965,090 +0.02(+0.24%)
Aug 05, 2015 9.946 10.02 9.946 10.01 441,984 +0.05(+0.49%)
Aug 04, 2015 10.06 10.07 9.958 9.958 438,581 -0.09(-0.90%)
Aug 03, 2015 10.03 10.07 9.952 10.05 442,009 +0.13(+1.34%)
Jul 31, 2015 9.952 9.971 9.873 9.916 705,512 -0.04(-0.43%)
Jul 30, 2015 9.891 9.958 9.782 9.958 940,315 -0.16(-1.61%)
Jul 29, 2015 10.19 10.36 9.814 10.12 1,269,186 +0.02(+0.18%)
Jul 28, 2015 10.08 10.12 10.02 10.10 443,851 +0.08(+0.85%)
Jul 27, 2015 10.04 10.07 9.988 10.02 495,164 -0.02(-0.24%)
Jul 24, 2015 10.12 10.16 10.04 10.04 524,814 +0.01(+0.06%)
Jul 23, 2015 10.15 10.16 10.04 10.04 382,041 -0.04(-0.36%)
Jul 22, 2015 10.11 10.15 10.06 10.07 460,250 +0.01(+0.12%)
Jul 21, 2015 10.05 10.14 10.04 10.06 623,528 -0.11(-1.13%)
Jul 20, 2015 10.16 10.21 10.13 10.18 550,326 +0.00(+0.00%)
Jul 17, 2015 10.15 10.21 10.14 10.18 492,896 +0.08(+0.84%)
Jul 16, 2015 10.13 10.17 10.08 10.09 1,068,230 +0.24(+2.46%)
Jul 15, 2015 9.897 9.922 9.770 9.849 1,123,900 +0.08(+0.80%)
Jul 14, 2015 9.746 9.843 9.740 9.770 2,386,589 +0.08(+0.81%)
Jul 13, 2015 9.746 9.776 9.680 9.692 2,535,132 -0.02(-0.19%)
Jul 10, 2015 9.631 9.722 9.571 9.710 1,149,416 +0.74(+8.30%)
Jul 09, 2015 9.056 9.123 8.960 8.966 1,881,413 +0.10(+1.16%)
Jul 08, 2015 8.941 8.960 8.821 8.863 1,051,967 -0.10(-1.08%)
Jul 07, 2015 8.935 9.020 8.748 8.960 1,574,188 -0.11(-1.20%)
Jul 06, 2015 9.087 9.208 8.990 9.069 864,563 -0.38(-4.03%)
Jul 02, 2015 9.504 9.450 9.450 9.450 761,356 +0.10(+1.03%)
Jul 01, 2015 9.438 9.456 9.311 9.353 690,637 +0.06(+0.65%)
Jun 30, 2015 9.516 9.516 9.268 9.292 1,417,591 -0.13(-1.41%)
Jun 29, 2015 9.553 9.595 9.395 9.425 1,099,030 -0.46(-4.65%)
Jun 26, 2015 9.916 9.982 9.843 9.885 1,962,881 +0.08(+0.86%)
Jun 25, 2015 9.807 9.934 9.740 9.801 836,727 +0.11(+1.19%)
Jun 24, 2015 9.788 9.831 9.686 9.686 1,391,149 +0.07(+0.76%)
Jun 23, 2015 10.04 10.14 9.613 9.613 3,670,739 -0.49(-4.85%)
Jun 22, 2015 10.16 10.25 10.08 10.10 4,352,323 +0.69(+7.33%)
Jun 19, 2015 9.407 9.474 9.353 9.413 634,181 -0.01(-0.06%)
Jun 18, 2015 9.268 9.607 9.268 9.419 534,098 +0.25(+2.70%)
Jun 17, 2015 9.171 9.196 9.075 9.171 482,520 -0.10(-1.04%)
Jun 16, 2015 9.208 9.292 9.197 9.268 357,030 +0.05(+0.59%)
Jun 15, 2015 9.208 9.244 9.177 9.214 535,579 -0.18(-1.93%)
Jun 12, 2015 9.365 9.474 9.311 9.395 592,128 -0.16(-1.71%)
Jun 11, 2015 9.625 9.680 9.532 9.559 1,128,902 +0.16(+1.74%)
Jun 10, 2015 9.304 9.480 9.286 9.395 997,673 +0.19(+2.10%)
Jun 09, 2015 9.147 9.238 9.105 9.202 962,740 -0.03(-0.33%)
Jun 08, 2015 9.298 9.317 9.190 9.232 651,288 -0.03(-0.33%)
Jun 05, 2015 9.317 9.353 9.244 9.262 630,132 -0.21(-2.23%)
Jun 04, 2015 9.571 9.758 9.474 9.474 766,329 -0.18(-1.82%)
Jun 03, 2015 9.643 9.734 9.619 9.649 924,902 +0.14(+1.47%)
Jun 02, 2015 9.551 9.568 9.468 9.509 1,490,704 +0.21(+2.28%)
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.