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

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 9.680 9.696 9.629 9.635 842,965 -0.04(-0.40%)
Feb 27, 2017 9.693 9.714 9.648 9.674 743,209 -0.11(-1.11%)
Feb 24, 2017 9.808 9.827 9.757 9.782 1,258,513 -0.21(-2.11%)
Feb 23, 2017 9.994 10.00 9.898 9.994 1,813,300 +0.04(+0.45%)
Feb 22, 2017 9.744 9.962 9.712 9.949 2,630,099 +0.12(+1.24%)
Feb 21, 2017 9.802 9.840 9.759 9.827 869,867 -0.01(-0.13%)
Feb 17, 2017 9.840 9.840 9.840 0 -0.19(-1.85%)
Feb 16, 2017 10.01 10.04 9.997 10.03 504,812 +0.12(+1.16%)
Feb 15, 2017 9.859 9.936 9.853 9.910 702,772 +0.04(+0.39%)
Feb 14, 2017 9.885 9.917 9.814 9.872 815,252 -0.02(-0.19%)
Feb 13, 2017 9.866 9.898 9.795 9.891 1,525,424 +0.03(+0.32%)
Feb 10, 2017 9.808 9.866 9.782 9.859 378,271 -0.03(-0.26%)
Feb 09, 2017 9.891 9.926 9.846 9.885 563,771 +0.04(+0.46%)
Feb 08, 2017 9.763 9.846 9.731 9.840 792,361 +0.08(+0.79%)
Feb 07, 2017 9.718 9.763 9.674 9.763 1,058,153 -0.10(-0.97%)
Feb 06, 2017 9.853 9.885 9.814 9.859 893,094 -0.08(-0.84%)
Feb 03, 2017 9.917 9.955 9.891 9.942 329,099 +0.04(+0.45%)
Feb 02, 2017 9.968 10.00 9.853 9.898 331,609 +0.04(+0.45%)
Feb 01, 2017 9.891 9.904 9.789 9.853 379,437 -0.10(-1.03%)
Jan 31, 2017 9.968 10.01 9.904 9.955 526,266 +0.11(+1.11%)
Jan 30, 2017 9.782 9.878 9.763 9.846 675,840 -0.06(-0.58%)
Jan 27, 2017 9.872 9.930 9.846 9.904 603,325 -0.06(-0.58%)
Jan 26, 2017 9.949 9.987 9.891 9.962 645,705 -0.05(-0.51%)
Jan 25, 2017 10.03 10.03 9.942 10.01 662,029 -0.04(-0.45%)
Jan 24, 2017 10.03 10.08 10.02 10.06 552,489 -0.11(-1.07%)
Jan 23, 2017 10.12 10.18 10.08 10.17 451,458 +0.01(+0.06%)
Jan 20, 2017 10.12 10.18 10.10 10.16 488,921 +0.06(+0.57%)
Jan 19, 2017 10.14 10.17 10.05 10.10 691,957 -0.06(-0.63%)
Jan 18, 2017 10.20 10.23 10.14 10.17 835,011 -0.12(-1.12%)
Jan 17, 2017 10.17 10.31 10.15 10.28 806,755 +0.12(+1.13%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.08(+0.83%)
Jan 12, 2017 9.936 10.09 9.930 10.08 514,465 +0.18(+1.81%)
Jan 11, 2017 9.770 9.936 9.763 9.904 418,674 +0.06(+0.65%)
Jan 10, 2017 9.821 9.898 9.808 9.840 556,889 -0.12(-1.22%)
Jan 09, 2017 9.923 10.02 9.910 9.962 837,210 +0.00(+0.00%)
Jan 06, 2017 9.942 9.987 9.923 9.962 450,933 -0.08(-0.83%)
Jan 05, 2017 9.872 10.05 9.872 10.04 523,177 +0.21(+2.15%)
Jan 04, 2017 9.795 9.857 9.774 9.834 429,437 +0.11(+1.12%)
Jan 03, 2017 9.635 9.744 9.622 9.725 669,692 +0.03(+0.33%)
Dec 30, 2016 9.693 9.693 9.693 0 +0.09(+0.93%)
Dec 29, 2016 9.603 9.635 9.584 9.603 519,776 +0.20(+2.18%)
Dec 28, 2016 9.430 9.450 9.398 9.398 496,223 -0.13(-1.34%)
Dec 27, 2016 9.494 9.571 9.488 9.526 655,228 +0.01(+0.13%)
Dec 23, 2016 9.514 9.514 9.514 0 +0.08(+0.81%)
Dec 22, 2016 9.450 9.475 9.405 9.437 574,658 +0.00(+0.00%)
Dec 21, 2016 9.450 9.469 9.411 9.437 801,300 +0.03(+0.27%)
Dec 20, 2016 9.430 9.449 9.373 9.411 787,835 +0.01(+0.14%)
Dec 19, 2016 9.430 9.483 9.396 9.398 558,943 +0.06(+0.62%)
Dec 16, 2016 9.309 9.366 9.283 9.341 765,434 +0.26(+2.82%)
Dec 15, 2016 9.174 9.219 9.065 9.085 1,180,328 -0.17(-1.87%)
Dec 14, 2016 9.347 9.437 9.251 9.257 1,201,862 -0.04(-0.48%)
Dec 13, 2016 9.245 9.373 9.231 9.302 1,227,353 +0.15(+1.68%)
Dec 12, 2016 9.161 9.181 9.059 9.149 801,110 +0.05(+0.56%)
Dec 09, 2016 9.251 9.257 9.065 9.097 751,293 -0.18(-1.93%)
Dec 08, 2016 9.424 9.430 9.264 9.277 576,967 -0.04(-0.41%)
Dec 07, 2016 9.168 9.328 9.161 9.315 619,398 +0.13(+1.39%)
Dec 06, 2016 9.142 9.232 9.136 9.187 687,469 +0.09(+0.99%)
Dec 05, 2016 9.027 9.110 9.001 9.097 598,564 +0.14(+1.57%)
Dec 02, 2016 8.989 9.040 8.950 8.957 779,265 -0.14(-1.55%)
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.