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

Orange ADR (NY: ORAN )

10.56 -0.15 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 8.800 8.823 8.823 8.823 423,226 -0.04(-0.46%)
Aug 28, 2014 8.841 8.864 8.818 8.864 1,134,139 -0.09(-0.97%)
Aug 27, 2014 8.928 8.969 8.928 8.951 479,405 +0.16(+1.85%)
Aug 26, 2014 8.777 8.812 8.759 8.788 633,168 -0.03(-0.40%)
Aug 25, 2014 8.777 8.847 8.759 8.823 514,279 +0.13(+1.47%)
Aug 22, 2014 8.719 8.754 8.643 8.695 538,572 -0.08(-0.86%)
Aug 21, 2014 8.719 8.794 8.707 8.771 737,309 +0.12(+1.34%)
Aug 20, 2014 8.585 8.672 8.562 8.655 663,902 -0.06(-0.67%)
Aug 19, 2014 8.695 8.719 8.684 8.713 546,505 -0.01(-0.13%)
Aug 18, 2014 8.713 8.730 8.678 8.725 652,026 +0.06(+0.74%)
Aug 15, 2014 8.783 8.835 8.602 8.661 764,877 -0.02(-0.27%)
Aug 14, 2014 8.678 8.690 8.649 8.684 310,923 +0.02(+0.27%)
Aug 13, 2014 8.661 8.672 8.626 8.661 559,775 +0.09(+1.02%)
Aug 12, 2014 8.573 8.588 8.509 8.573 614,968 -0.03(-0.34%)
Aug 11, 2014 8.602 8.652 8.591 8.602 1,211,101 +0.03(+0.34%)
Aug 08, 2014 8.533 8.548 8.434 8.573 1,347,591 +0.05(+0.55%)
Aug 07, 2014 8.666 8.678 8.486 8.527 1,017,198 -0.27(-3.04%)
Aug 06, 2014 8.771 8.835 8.754 8.794 608,587 -0.13(-1.43%)
Aug 05, 2014 8.980 8.980 8.881 8.922 1,179,469 -0.09(-0.97%)
Aug 04, 2014 9.033 9.050 8.969 9.009 568,924 +0.04(+0.45%)
Aug 01, 2014 8.951 8.986 8.916 8.969 1,383,006 -0.08(-0.84%)
Jul 31, 2014 9.201 9.242 9.009 9.044 2,770,782 -0.35(-3.77%)
Jul 30, 2014 9.422 9.451 9.306 9.399 1,300,991 -0.01(-0.06%)
Jul 29, 2014 9.370 9.498 9.367 9.405 1,718,938 +0.12(+1.25%)
Jul 28, 2014 9.213 9.323 9.172 9.288 3,018,362 +0.14(+1.52%)
Jul 25, 2014 9.172 9.210 9.085 9.149 945,917 -0.05(-0.57%)
Jul 24, 2014 9.184 9.230 9.155 9.201 845,043 +0.07(+0.76%)
Jul 23, 2014 9.149 9.166 9.102 9.131 591,720 -0.01(-0.13%)
Jul 22, 2014 9.091 9.143 9.067 9.143 919,216 +0.10(+1.16%)
Jul 21, 2014 9.027 9.038 8.980 9.038 1,738,736 -0.08(-0.89%)
Jul 18, 2014 8.969 9.120 8.951 9.120 1,732,013 +0.20(+2.28%)
Jul 17, 2014 8.998 9.054 8.881 8.916 1,647,643 -0.27(-2.91%)
Jul 16, 2014 9.091 9.207 9.033 9.184 2,027,058 +0.21(+2.33%)
Jul 15, 2014 9.033 9.044 8.916 8.974 1,890,399 -0.12(-1.34%)
Jul 14, 2014 9.079 9.097 9.009 9.097 2,523,575 +0.15(+1.62%)
Jul 11, 2014 8.951 8.980 8.911 8.951 554,140 +0.00(+0.00%)
Jul 10, 2014 8.870 8.951 8.864 8.951 772,924 -0.07(-0.77%)
Jul 09, 2014 8.911 9.021 8.911 9.021 668,643 +0.12(+1.37%)
Jul 08, 2014 8.945 8.963 8.847 8.899 910,039 -0.08(-0.91%)
Jul 07, 2014 8.992 9.015 8.940 8.980 432,174 -0.13(-1.47%)
Jul 03, 2014 9.114 9.114 9.114 9.114 254,967 +0.08(+0.90%)
Jul 02, 2014 9.021 9.038 8.963 9.033 740,360 -0.34(-3.66%)
Jul 01, 2014 9.329 9.405 9.300 9.376 802,484 +0.19(+2.09%)
Jun 30, 2014 9.178 9.201 9.149 9.184 589,168 -0.05(-0.50%)
Jun 27, 2014 9.160 9.230 9.120 9.230 1,365,673 -0.01(-0.13%)
Jun 26, 2014 9.317 9.353 9.201 9.242 2,498,515 -0.04(-0.44%)
Jun 25, 2014 9.201 9.288 9.201 9.283 497,851 +0.04(+0.44%)
Jun 24, 2014 9.329 9.370 9.219 9.242 764,435 -0.04(-0.44%)
Jun 23, 2014 9.253 9.329 9.201 9.283 662,417 -0.06(-0.62%)
Jun 20, 2014 9.376 9.387 9.317 9.341 1,278,425 -0.31(-3.25%)
Jun 19, 2014 9.684 9.713 9.602 9.655 416,693 -0.08(-0.84%)
Jun 18, 2014 9.660 9.736 9.625 9.736 500,989 +0.17(+1.76%)
Jun 17, 2014 9.585 9.637 9.550 9.567 538,698 -0.02(-0.18%)
Jun 16, 2014 9.614 9.643 9.544 9.585 541,581 -0.10(-1.08%)
Jun 13, 2014 9.695 9.736 9.655 9.689 526,553 -0.02(-0.24%)
Jun 12, 2014 9.684 9.730 9.672 9.713 707,642 +0.13(+1.40%)
Jun 11, 2014 9.852 9.881 9.480 9.579 1,316,622 -0.31(-3.17%)
Jun 10, 2014 9.893 9.910 9.881 9.893 682,037 -0.08(-0.76%)
Jun 06, 2014 9.852 10.01 9.852 9.968 1,504,279 +0.21(+2.14%)
Jun 05, 2014 9.701 9.777 9.655 9.759 1,022,567 +0.35(+3.77%)
Jun 04, 2014 9.387 9.439 9.381 9.405 474,630 -0.06(-0.61%)
Jun 03, 2014 9.480 9.509 9.445 9.463 1,389,673 +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.