Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.71 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2022 9.759 9.877 9.877 1,578,070 -0.02(-0.17%)
Jan 28, 2022 9.742 9.894 9.730 9.894 2,232,558 +0.20(+2.09%)
Jan 27, 2022 9.776 9.801 9.624 9.692 1,379,266 +0.09(+0.97%)
Jan 26, 2022 9.717 9.725 9.565 9.599 950,864 -0.10(-1.05%)
Jan 25, 2022 9.683 9.746 9.618 9.700 2,441,751 +0.10(+1.06%)
Jan 24, 2022 9.590 9.624 9.455 9.599 1,884,819 +0.17(+1.79%)
Jan 21, 2022 9.421 9.480 9.396 9.430 1,123,858 +0.00(+0.00%)
Jan 20, 2022 9.539 9.548 9.421 9.430 794,937 -0.14(-1.50%)
Jan 19, 2022 9.531 9.590 9.489 9.573 1,084,426 +0.03(+0.27%)
Jan 18, 2022 9.523 9.565 9.497 9.548 1,319,846 -0.09(-0.96%)
Jan 14, 2022 9.641 0 +0.08(+0.88%)
Jan 13, 2022 9.539 9.579 9.523 9.556 961,068 +0.11(+1.16%)
Jan 12, 2022 9.370 9.451 9.360 9.447 570,217 +0.09(+0.99%)
Jan 11, 2022 9.278 9.354 9.244 9.354 802,309 +0.12(+1.28%)
Jan 10, 2022 9.218 9.261 9.192 9.235 1,273,958 +0.16(+1.77%)
Jan 07, 2022 9.041 9.100 9.015 9.075 819,554 +0.07(+0.75%)
Jan 06, 2022 9.016 9.033 8.956 9.007 1,074,078 +0.05(+0.57%)
Jan 05, 2022 9.058 9.081 8.948 8.956 839,512 -0.08(-0.84%)
Jan 04, 2022 9.033 9.096 9.024 9.033 946,106 +0.01(+0.09%)
Jan 03, 2022 9.033 9.041 8.973 9.024 1,105,815 +0.11(+1.23%)
Dec 31, 2021 8.923 8.948 8.864 8.914 1,888,428 -0.08(-0.94%)
Dec 30, 2021 9.016 9.033 8.973 8.999 877,945 -0.01(-0.09%)
Dec 29, 2021 9.007 9.041 9.003 9.007 817,427 +0.01(+0.09%)
Dec 28, 2021 8.999 9.024 8.973 8.999 964,424 +0.02(+0.19%)
Dec 27, 2021 8.948 8.999 8.931 8.982 981,343 +0.07(+0.76%)
Dec 23, 2021 8.956 8.990 8.914 8.914 1,685,053 -0.06(-0.66%)
Dec 22, 2021 8.880 8.973 8.872 8.973 1,716,906 +0.08(+0.85%)
Dec 21, 2021 8.830 8.906 8.817 8.897 4,973,141 +0.10(+1.15%)
Dec 20, 2021 8.737 8.813 8.711 8.796 2,216,436 -0.03(-0.29%)
Dec 17, 2021 8.813 8.847 8.796 8.821 1,861,388 +0.05(+0.58%)
Dec 16, 2021 8.728 8.787 8.728 8.771 1,130,308 +0.08(+0.87%)
Dec 15, 2021 8.686 8.720 8.635 8.695 1,782,968 -0.02(-0.19%)
Dec 14, 2021 8.695 8.762 8.695 8.711 2,090,442 +0.08(+0.98%)
Dec 13, 2021 8.526 8.627 8.500 8.627 1,791,559 +0.14(+1.69%)
Dec 10, 2021 8.449 8.509 8.433 8.483 1,561,384 +0.11(+1.31%)
Dec 09, 2021 8.466 8.466 8.323 8.373 1,950,722 -0.09(-1.12%)
Dec 08, 2021 8.468 8.501 8.452 8.468 1,422,973 +0.03(+0.39%)
Dec 07, 2021 8.526 8.534 8.427 8.436 1,307,455 -0.03(-0.39%)
Dec 06, 2021 8.476 8.558 8.432 8.468 1,778,936 +0.02(+0.29%)
Dec 03, 2021 8.419 8.444 8.403 8.444 1,827,852 -0.11(-1.34%)
Dec 02, 2021 8.583 8.615 8.542 8.558 1,756,628 -0.16(-1.78%)
Dec 01, 2021 8.885 8.897 8.714 8.714 1,417,852 -0.05(-0.56%)
Nov 30, 2021 8.820 8.820 8.763 8.763 1,986,026 -0.06(-0.65%)
Nov 29, 2021 8.861 8.877 8.795 8.820 1,475,552 -0.07(-0.74%)
Nov 26, 2021 8.902 8.946 8.869 8.885 1,316,949 -0.18(-1.98%)
Nov 24, 2021 9.073 9.122 9.041 9.065 658,866 -0.09(-0.98%)
Nov 23, 2021 9.090 9.163 9.073 9.155 984,181 +0.12(+1.36%)
Nov 22, 2021 9.000 9.090 8.975 9.032 827,800 +0.12(+1.38%)
Nov 19, 2021 8.967 8.967 8.885 8.910 2,933,396 -0.17(-1.89%)
Nov 18, 2021 9.098 9.090 9.065 9.081 1,758,351 +0.04(+0.45%)
Nov 17, 2021 9.040 9.065 9.018 9.040 1,435,141 -0.04(-0.45%)
Nov 16, 2021 9.188 9.198 9.073 9.081 841,614 -0.09(-0.98%)
Nov 15, 2021 9.228 9.237 9.171 9.171 562,320 -0.06(-0.62%)
Nov 12, 2021 9.228 9.237 9.208 9.228 1,079,092 -0.02(-0.18%)
Nov 11, 2021 9.245 9.278 9.220 9.245 1,542,081 +0.00(+0.00%)
Nov 10, 2021 9.302 9.237 9.245 672,775 +0.04(+0.44%)
Nov 09, 2021 9.179 9.220 9.147 9.204 1,694,379 +0.09(+0.99%)
Nov 08, 2021 9.122 9.126 9.094 9.114 547,370 +0.01(+0.09%)
Nov 05, 2021 9.049 9.130 9.049 9.106 1,250,220 +0.12(+1.36%)
Nov 04, 2021 8.991 8.991 8.934 8.983 896,099 -0.08(-0.90%)
Nov 03, 2021 9.000 9.098 8.992 9.065 1,102,825 +0.02(+0.18%)
Nov 02, 2021 9.073 9.073 9.004 9.049 787,275 -0.03(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.