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

Orange ADR (NY: ORAN )

10.01 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2014 6.935 6.946 6.869 6.907 2,638,415 -0.06(-0.88%)
Feb 27, 2014 6.946 7.002 6.935 6.969 2,556,969 -0.07(-1.03%)
Feb 26, 2014 7.069 7.074 7.002 7.041 1,682,427 -0.25(-3.43%)
Feb 25, 2014 7.302 7.374 7.258 7.291 1,015,465 -0.01(-0.08%)
Feb 24, 2014 7.258 7.324 7.135 7.296 1,284,691 +0.16(+2.26%)
Feb 21, 2014 7.180 7.221 7.135 7.135 842,874 +0.02(+0.23%)
Feb 20, 2014 7.102 7.141 7.069 7.119 457,753 +0.04(+0.63%)
Feb 19, 2014 7.096 7.141 7.074 7.074 719,151 +0.02(+0.24%)
Feb 18, 2014 7.085 7.102 7.052 7.057 1,047,447 +0.07(+1.03%)
Feb 14, 2014 6.974 6.985 6.985 6.985 522,216 +0.00(+0.00%)
Feb 13, 2014 6.885 6.996 6.885 6.985 911,988 +0.13(+1.86%)
Feb 12, 2014 6.841 6.891 6.824 6.857 599,034 -0.04(-0.56%)
Feb 11, 2014 6.863 6.924 6.857 6.896 985,499 +0.02(+0.24%)
Feb 10, 2014 6.852 6.880 6.819 6.880 4,580,106 -0.06(-0.80%)
Feb 07, 2014 6.891 6.952 6.874 6.935 509,127 +0.11(+1.63%)
Feb 06, 2014 6.769 6.869 6.769 6.824 591,278 +0.17(+2.50%)
Feb 05, 2014 6.663 6.696 6.624 6.657 704,564 +0.00(+0.00%)
Feb 04, 2014 6.668 6.691 6.621 6.657 659,168 +0.02(+0.25%)
Feb 03, 2014 6.791 6.802 6.641 6.641 1,028,045 -0.24(-3.47%)
Jan 31, 2014 6.819 6.919 6.796 6.880 601,517 -0.06(-0.88%)
Jan 30, 2014 6.913 6.956 6.819 6.941 1,578,996 +0.13(+1.88%)
Jan 29, 2014 6.796 6.863 6.780 6.813 524,316 -0.03(-0.49%)
Jan 28, 2014 6.780 6.891 6.769 6.846 649,231 -0.03(-0.48%)
Jan 27, 2014 6.924 6.969 6.863 6.880 599,280 -0.04(-0.56%)
Jan 24, 2014 7.057 7.069 6.919 6.919 1,075,736 -0.24(-3.41%)
Jan 23, 2014 7.196 7.202 7.108 7.163 1,010,613 +0.07(+1.02%)
Jan 22, 2014 7.091 7.104 7.030 7.091 1,122,332 -0.06(-0.85%)
Jan 21, 2014 7.213 7.213 7.110 7.152 1,101,033 -0.12(-1.68%)
Jan 17, 2014 7.235 7.274 7.274 7.274 3,063,660 -0.01(-0.15%)
Jan 16, 2014 7.308 7.317 7.248 7.285 613,768 -0.01(-0.15%)
Jan 15, 2014 7.224 7.309 7.191 7.296 765,045 +0.07(+1.00%)
Jan 14, 2014 7.230 7.258 7.213 7.224 870,903 +0.03(+0.39%)
Jan 13, 2014 7.208 7.258 7.196 7.196 1,684,356 +0.00(+0.00%)
Jan 10, 2014 7.113 7.224 7.096 7.196 1,743,392 +0.27(+3.93%)
Jan 09, 2014 6.907 6.941 6.902 6.924 1,013,250 +0.01(+0.16%)
Jan 08, 2014 6.874 6.913 6.852 6.913 782,468 +0.01(+0.08%)
Jan 07, 2014 6.874 6.919 6.841 6.907 1,796,917 +0.16(+2.30%)
Jan 06, 2014 6.719 6.752 6.674 6.752 1,330,902 +0.08(+1.25%)
Jan 03, 2014 6.685 6.702 6.613 6.668 592,431 +0.02(+0.33%)
Jan 02, 2014 6.646 6.657 6.602 6.646 792,823 -0.22(-3.16%)
Dec 31, 2013 6.863 6.863 6.863 6.863 725,921 +0.04(+0.65%)
Dec 30, 2013 6.852 6.863 6.802 6.819 776,899 -0.04(-0.57%)
Dec 27, 2013 6.841 6.913 6.830 6.857 1,000,989 +0.12(+1.73%)
Dec 26, 2013 6.696 6.741 6.691 6.741 590,187 +0.04(+0.66%)
Dec 24, 2013 6.680 6.724 6.635 6.696 435,426 +0.03(+0.42%)
Dec 23, 2013 6.646 6.707 6.646 6.668 1,109,683 +0.01(+0.17%)
Dec 20, 2013 6.674 6.769 6.568 6.657 1,385,069 -0.19(-2.76%)
Dec 19, 2013 6.824 6.846 6.796 6.846 773,364 +0.06(+0.82%)
Dec 18, 2013 6.796 6.807 6.695 6.791 853,991 +0.12(+1.75%)
Dec 17, 2013 6.752 6.757 6.657 6.674 900,016 +0.11(+1.69%)
Dec 16, 2013 6.591 6.618 6.557 6.563 814,033 +0.01(+0.17%)
Dec 13, 2013 6.585 6.585 6.474 6.552 1,011,909 -0.05(-0.76%)
Dec 12, 2013 6.635 6.668 6.602 6.602 776,326 -0.05(-0.75%)
Dec 11, 2013 6.724 6.735 6.635 6.652 866,260 -0.08(-1.24%)
Dec 10, 2013 6.780 6.802 6.719 6.735 2,024,756 -0.13(-1.86%)
Dec 09, 2013 6.813 6.896 6.807 6.863 1,095,836 +0.03(+0.41%)
Dec 06, 2013 6.802 6.841 6.752 6.835 1,688,772 +0.03(+0.49%)
Dec 05, 2013 6.835 6.891 6.802 6.802 892,476 +0.03(+0.49%)
Dec 04, 2013 6.663 6.785 6.613 6.769 952,066 +0.07(+1.08%)
Dec 03, 2013 6.757 6.763 6.696 6.696 1,465,971 -0.15(-2.25%)
Dec 02, 2013 6.915 6.974 6.850 6.850 751,400 -0.13(-1.85%)
Nov 29, 2013 7.001 7.017 6.963 6.979 524,466 +0.06(+0.93%)
Nov 27, 2013 6.926 6.963 6.893 6.915 826,682 +0.02(+0.31%)
Nov 26, 2013 6.883 6.936 6.856 6.893 552,300 +0.01(+0.08%)
Nov 25, 2013 6.909 6.926 6.861 6.888 698,736 -0.03(-0.39%)
Nov 22, 2013 6.899 6.926 6.883 6.915 540,233 +0.11(+1.58%)
Nov 21, 2013 6.780 6.813 6.770 6.807 804,022 +0.02(+0.32%)
Nov 20, 2013 6.926 6.936 6.780 6.786 807,574 -0.18(-2.62%)
Nov 19, 2013 7.006 7.022 6.952 6.969 883,865 -0.03(-0.38%)
Nov 18, 2013 7.055 7.087 6.995 6.995 693,227 -0.02(-0.23%)
Nov 15, 2013 7.028 7.055 6.958 7.012 705,803 +0.06(+0.85%)
Nov 14, 2013 6.979 6.990 6.915 6.952 725,247 -0.01(-0.08%)
Nov 12, 2013 6.958 7.012 6.936 6.958 1,112,517 -0.06(-0.92%)
Nov 11, 2013 6.990 7.033 6.969 7.022 628,534 +0.04(+0.62%)
Nov 08, 2013 6.915 6.979 6.877 6.979 988,597 +0.09(+1.33%)
Nov 07, 2013 6.985 6.995 6.888 6.888 1,086,904 -0.19(-2.66%)
Nov 06, 2013 7.038 7.076 7.022 7.076 879,612 +0.05(+0.69%)
Nov 05, 2013 6.969 7.028 6.915 7.028 2,008,432 -0.32(-4.32%)
Nov 04, 2013 7.345 7.377 7.313 7.345 551,909 +0.01(+0.15%)
Nov 01, 2013 7.415 7.415 7.291 7.334 964,877 -0.05(-0.66%)
Oct 31, 2013 7.383 7.393 7.323 7.383 1,432,661 -0.03(-0.44%)
Oct 30, 2013 7.555 7.565 7.415 7.415 1,462,500 -0.22(-2.82%)
Oct 29, 2013 7.555 7.635 7.544 7.630 1,277,534 +0.10(+1.28%)
Oct 28, 2013 7.528 7.561 7.496 7.533 906,858 +0.03(+0.43%)
Oct 25, 2013 7.474 7.506 7.436 7.501 2,373,950 -0.03(-0.36%)
Oct 24, 2013 7.522 7.549 7.479 7.528 1,271,509 +0.08(+1.08%)
Oct 23, 2013 7.420 7.463 7.372 7.447 3,281,412 -0.40(-5.07%)
Oct 22, 2013 7.775 7.893 7.764 7.845 2,152,603 +0.11(+1.46%)
Oct 21, 2013 7.668 7.732 7.662 7.732 1,645,697 +0.10(+1.34%)
Oct 18, 2013 7.657 7.662 7.592 7.630 2,910,131 +0.05(+0.64%)
Oct 17, 2013 7.538 7.582 7.522 7.582 2,426,489 +0.03(+0.43%)
Oct 16, 2013 7.538 7.582 7.512 7.549 4,143,025 +0.22(+2.93%)
Oct 15, 2013 7.318 7.350 7.312 7.334 3,546,964 -0.04(-0.51%)
Oct 14, 2013 7.356 7.393 7.334 7.372 1,894,419 +0.10(+1.33%)
Oct 11, 2013 7.302 7.329 7.259 7.275 2,575,702 -0.16(-2.10%)
Oct 10, 2013 7.323 7.431 7.307 7.431 4,146,402 +0.30(+4.22%)
Oct 09, 2013 7.135 7.162 7.065 7.130 1,861,540 +0.15(+2.16%)
Oct 08, 2013 7.081 7.091 6.969 6.979 3,876,238 +0.06(+0.93%)
Oct 07, 2013 6.834 6.942 6.834 6.915 1,658,172 +0.04(+0.63%)
Oct 04, 2013 6.866 6.904 6.850 6.872 5,365,945 +0.10(+1.43%)
Oct 03, 2013 6.748 6.794 6.737 6.775 1,989,038 +0.00(+0.00%)
Oct 02, 2013 6.759 6.786 6.710 6.775 832,674 +0.00(+0.00%)
Oct 01, 2013 6.759 6.813 6.748 6.775 1,612,363 -0.02(-0.32%)
Sep 27, 2013 6.813 6.839 6.770 6.796 1,590,740 +0.01(+0.08%)
Sep 26, 2013 6.807 6.861 6.759 6.791 2,813,507 +0.21(+3.19%)
Sep 25, 2013 6.565 6.592 6.547 6.581 2,803,126 +0.19(+3.03%)
Sep 24, 2013 6.393 6.420 6.377 6.388 1,581,208 +0.07(+1.11%)
Sep 23, 2013 6.339 6.356 6.291 6.318 1,063,132 +0.00(+0.00%)
Sep 20, 2013 6.323 6.361 6.313 6.318 1,609,351 +0.04(+0.60%)
Sep 19, 2013 6.329 6.334 6.265 6.280 1,211,290 -0.03(-0.51%)
Sep 18, 2013 6.200 6.339 6.162 6.313 1,551,478 +0.05(+0.77%)
Sep 17, 2013 6.167 6.264 6.157 6.264 2,043,891 +0.05(+0.87%)
Sep 16, 2013 6.245 6.253 6.189 6.210 1,167,585 -0.03(-0.52%)
Sep 13, 2013 6.259 6.276 6.216 6.243 1,152,460 -0.05(-0.77%)
Sep 12, 2013 6.361 6.388 6.275 6.291 2,889,508 +0.15(+2.36%)
Sep 11, 2013 6.130 6.205 6.116 6.146 2,011,919 +0.07(+1.15%)
Sep 10, 2013 6.033 6.092 6.028 6.076 1,889,617 +0.10(+1.62%)
Sep 09, 2013 5.942 6.001 5.936 5.979 1,225,670 +0.06(+1.00%)
Sep 06, 2013 5.936 5.963 5.882 5.920 1,632,152 +0.02(+0.36%)
Sep 05, 2013 5.850 5.942 5.845 5.899 2,892,325 +0.17(+2.91%)
Sep 04, 2013 5.619 5.732 5.597 5.732 2,248,291 +0.12(+2.21%)
Sep 03, 2013 5.624 5.662 5.597 5.608 1,368,398 +0.15(+2.66%)
Aug 30, 2013 5.490 5.498 5.431 5.463 530,951 +0.02(+0.30%)
Aug 29, 2013 5.474 5.501 5.447 5.447 911,992 +0.02(+0.40%)
Aug 28, 2013 5.398 5.468 5.377 5.425 841,281 -0.02(-0.39%)
Aug 27, 2013 5.452 5.484 5.425 5.447 893,039 -0.12(-2.13%)
Aug 26, 2013 5.603 5.630 5.560 5.565 921,807 -0.08(-1.43%)
Aug 23, 2013 5.619 5.646 5.587 5.646 678,583 +0.08(+1.45%)
Aug 22, 2013 5.576 5.592 5.533 5.565 805,968 +0.04(+0.68%)
Aug 21, 2013 5.576 5.608 5.522 5.527 490,532 -0.02(-0.39%)
Aug 20, 2013 5.576 5.587 5.538 5.549 865,825 -0.06(-1.05%)
Aug 19, 2013 5.657 5.667 5.608 5.608 1,409,494 -0.08(-1.42%)
Aug 16, 2013 5.662 5.710 5.640 5.689 1,403,602 +0.06(+1.05%)
Aug 15, 2013 5.619 5.651 5.565 5.630 1,198,210 +0.00(+0.00%)
Aug 14, 2013 5.619 5.635 5.597 5.630 1,027,471 +0.04(+0.77%)
Aug 13, 2013 5.517 5.624 5.511 5.587 1,939,330 +0.12(+2.26%)
Aug 12, 2013 5.468 5.484 5.425 5.463 867,276 +0.01(+0.10%)
Aug 09, 2013 5.458 5.463 5.409 5.458 1,010,184 +0.14(+2.63%)
Aug 08, 2013 5.334 5.361 5.291 5.318 787,755 +0.07(+1.33%)
Aug 07, 2013 5.216 5.253 5.205 5.248 577,762 +0.04(+0.72%)
Aug 06, 2013 5.237 5.243 5.167 5.210 1,362,696 -0.11(-2.02%)
Aug 05, 2013 5.269 5.318 5.264 5.318 861,921 +0.01(+0.20%)
Aug 02, 2013 5.286 5.339 5.286 5.307 1,405,988 +0.02(+0.41%)
Aug 01, 2013 5.280 5.312 5.259 5.286 1,223,245 -0.01(-0.20%)
Jul 31, 2013 5.259 5.329 5.237 5.296 1,525,061 -0.01(-0.20%)
Jul 30, 2013 5.350 5.355 5.286 5.307 903,424 -0.02(-0.40%)
Jul 29, 2013 5.318 5.345 5.291 5.329 1,325,720 -0.11(-2.07%)
Jul 26, 2013 5.350 5.441 5.345 5.441 3,610,600 +0.08(+1.50%)
Jul 25, 2013 5.264 5.366 5.253 5.361 2,067,861 -0.14(-2.54%)
Jul 24, 2013 5.490 5.522 5.452 5.501 1,223,479 +0.07(+1.29%)
Jul 23, 2013 5.463 5.484 5.431 5.431 1,636,487 +0.12(+2.33%)
Jul 22, 2013 5.275 5.334 5.259 5.307 1,080,700 +0.05(+0.92%)
Jul 19, 2013 5.237 5.296 5.216 5.259 583,105 -0.01(-0.20%)
Jul 18, 2013 5.237 5.280 5.237 5.269 885,529 +0.03(+0.62%)
Jul 17, 2013 5.269 5.269 5.210 5.237 872,885 +0.01(+0.10%)
Jul 16, 2013 5.216 5.259 5.200 5.232 1,079,355 +0.00(+0.00%)
Jul 15, 2013 5.173 5.232 5.173 5.232 842,931 +0.06(+1.25%)
Jul 12, 2013 5.140 5.167 5.081 5.167 919,818 -0.02(-0.31%)
Jul 11, 2013 5.200 5.210 5.146 5.183 1,532,339 +0.10(+2.01%)
Jul 10, 2013 5.006 5.087 4.995 5.081 901,663 +0.04(+0.85%)
Jul 09, 2013 5.087 5.070 5.038 5.038 1,058,856 +0.06(+1.19%)
Jul 08, 2013 4.968 5.027 4.952 4.979 1,182,415 +0.03(+0.65%)
Jul 05, 2013 4.974 4.979 4.893 4.947 1,076,311 -0.01(-0.22%)
Jul 03, 2013 4.941 5.006 4.937 4.958 712,982 -0.06(-1.28%)
Jul 02, 2013 5.033 5.060 4.984 5.022 1,300,607 -0.08(-1.58%)
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.