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

Orange ADR (NY: ORAN )

10.74 -0.14 (-1.24%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 10, 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 (%)
May 30, 2014 9.317 9.323 9.259 9.306 882,079 -0.02(-0.19%)
May 29, 2014 9.312 9.358 9.288 9.323 1,473,399 +0.23(+2.49%)
May 28, 2014 9.178 9.207 9.097 9.097 1,124,087 -0.01(-0.09%)
May 27, 2014 9.217 9.225 9.078 9.106 1,106,559 -0.01(-0.12%)
May 23, 2014 9.117 9.117 9.117 9.117 825,511 -0.18(-1.95%)
May 22, 2014 9.233 9.328 9.183 9.298 548,075 +0.07(+0.76%)
May 21, 2014 9.195 9.228 9.139 9.228 886,468 -0.27(-2.81%)
May 20, 2014 9.534 9.545 9.450 9.495 618,635 -0.04(-0.47%)
May 19, 2014 9.478 9.578 9.456 9.539 750,524 +0.09(+0.94%)
May 16, 2014 9.400 9.450 9.384 9.450 1,136,390 +0.07(+0.77%)
May 15, 2014 9.367 9.382 9.211 9.378 1,031,891 +0.09(+0.96%)
May 14, 2014 9.283 9.384 9.278 9.289 716,041 +0.02(+0.24%)
May 13, 2014 9.306 9.322 9.239 9.267 839,355 -0.04(-0.48%)
May 12, 2014 9.261 9.311 9.211 9.311 822,613 +0.07(+0.72%)
May 09, 2014 9.206 9.272 9.133 9.245 1,468,155 -0.06(-0.66%)
May 08, 2014 9.317 9.372 9.295 9.306 843,268 +0.04(+0.48%)
May 07, 2014 9.261 9.311 9.217 9.261 1,050,871 +0.01(+0.06%)
May 06, 2014 9.261 9.328 9.200 9.256 728,438 -0.01(-0.12%)
May 05, 2014 9.111 9.311 9.100 9.267 1,306,531 +0.19(+2.08%)
May 02, 2014 9.128 9.183 9.033 9.078 1,568,197 +0.08(+0.86%)
May 01, 2014 8.978 9.000 8.911 9.000 842,363 +0.05(+0.56%)
Apr 30, 2014 8.883 8.983 8.867 8.950 1,987,509 +0.39(+4.55%)
Apr 29, 2014 8.611 8.658 8.539 8.561 3,668,668 +0.24(+2.94%)
Apr 28, 2014 8.261 8.350 8.233 8.316 1,010,266 +0.01(+0.07%)
Apr 25, 2014 8.355 8.366 8.255 8.311 539,009 -0.11(-1.32%)
Apr 24, 2014 8.433 8.444 8.354 8.422 416,519 +0.00(+0.00%)
Apr 23, 2014 8.427 8.439 8.377 8.422 550,675 -0.07(-0.79%)
Apr 22, 2014 8.505 8.555 8.461 8.489 945,150 +0.10(+1.19%)
Apr 21, 2014 8.372 8.411 8.339 8.389 499,586 +0.00(+0.00%)
Apr 17, 2014 8.338 8.389 8.389 8.389 780,899 +0.09(+1.07%)
Apr 16, 2014 8.199 8.322 8.166 8.300 633,490 +0.09(+1.08%)
Apr 15, 2014 8.238 8.283 8.111 8.211 616,271 -0.09(-1.07%)
Apr 14, 2014 8.238 8.311 8.211 8.300 511,014 +0.07(+0.88%)
Apr 11, 2014 8.199 8.299 8.183 8.227 781,215 -0.02(-0.27%)
Apr 10, 2014 8.377 8.405 8.233 8.250 1,438,354 -0.11(-1.26%)
Apr 09, 2014 8.311 8.366 8.236 8.355 1,455,960 +0.19(+2.31%)
Apr 08, 2014 8.066 8.183 8.066 8.166 852,234 +0.06(+0.75%)
Apr 07, 2014 8.155 8.166 8.061 8.105 638,207 -0.04(-0.48%)
Apr 04, 2014 8.199 8.216 8.138 8.144 419,870 -0.07(-0.88%)
Apr 03, 2014 8.272 8.288 8.172 8.216 541,691 +0.02(+0.20%)
Apr 02, 2014 8.177 8.233 8.166 8.199 809,111 -0.03(-0.41%)
Apr 01, 2014 8.266 8.283 8.177 8.233 1,189,071 +0.07(+0.82%)
Mar 31, 2014 8.172 8.227 8.149 8.166 751,289 +0.07(+0.82%)
Mar 28, 2014 8.083 8.167 8.083 8.099 1,069,614 +0.18(+2.25%)
Mar 27, 2014 7.916 7.949 7.877 7.922 848,704 +0.10(+1.28%)
Mar 26, 2014 7.899 7.899 7.799 7.821 1,124,635 -0.08(-0.99%)
Mar 25, 2014 7.783 7.905 7.771 7.899 1,043,740 +0.14(+1.79%)
Mar 24, 2014 7.738 7.760 7.625 7.760 1,056,752 +0.00(+0.00%)
Mar 21, 2014 7.833 7.894 7.749 7.760 869,850 +0.01(+0.07%)
Mar 20, 2014 7.610 7.821 7.589 7.755 860,689 +0.01(+0.14%)
Mar 19, 2014 7.844 7.860 7.671 7.744 781,300 -0.12(-1.49%)
Mar 18, 2014 7.899 7.949 7.838 7.860 558,897 +0.04(+0.57%)
Mar 17, 2014 7.783 7.855 7.755 7.816 757,659 +0.07(+0.93%)
Mar 14, 2014 7.599 7.805 7.588 7.744 1,297,962 -0.14(-1.83%)
Mar 13, 2014 8.133 8.144 7.860 7.888 1,155,002 -0.24(-3.01%)
Mar 12, 2014 8.061 8.144 8.049 8.133 1,295,967 +0.04(+0.48%)
Mar 11, 2014 8.105 8.177 7.916 8.094 2,743,721 -0.09(-1.15%)
Mar 10, 2014 8.111 8.216 8.061 8.188 3,756,116 +0.31(+3.88%)
Mar 07, 2014 7.983 7.988 7.844 7.883 4,304,801 +0.17(+2.16%)
Mar 06, 2014 7.660 7.844 7.632 7.716 5,931,725 +0.73(+10.42%)
Mar 05, 2014 7.043 7.060 6.949 6.988 565,123 +0.06(+0.88%)
Mar 04, 2014 6.899 6.932 6.882 6.926 1,092,701 +0.16(+2.38%)
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.