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 )

10.05 +0.17 (+1.72%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 17, 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 (%)
Jun 30, 2021 9.364 9.413 9.332 9.348 756,604 +0.00(+0.00%)
Jun 29, 2021 9.364 9.364 9.323 9.348 774,077 -0.02(-0.17%)
Jun 28, 2021 9.405 9.405 9.364 9.364 1,650,765 -0.07(-0.78%)
Jun 25, 2021 9.389 9.442 9.372 9.438 1,039,411 +0.01(+0.09%)
Jun 24, 2021 9.381 9.446 9.372 9.430 1,439,866 -0.05(-0.52%)
Jun 23, 2021 9.503 9.519 9.446 9.479 1,302,277 -0.17(-1.78%)
Jun 22, 2021 9.667 9.699 9.642 9.650 1,336,917 -0.06(-0.59%)
Jun 21, 2021 9.642 9.707 9.634 9.707 764,302 +0.05(+0.51%)
Jun 18, 2021 9.593 9.675 9.563 9.658 1,764,630 -0.14(-1.42%)
Jun 17, 2021 9.789 9.822 9.765 9.797 841,443 -0.11(-1.15%)
Jun 16, 2021 10.02 10.02 9.904 9.912 664,681 -0.12(-1.22%)
Jun 15, 2021 10.03 10.06 10.01 10.03 487,739 +0.05(+0.49%)
Jun 14, 2021 9.912 9.993 9.904 9.985 911,139 +0.03(+0.33%)
Jun 11, 2021 9.928 9.969 9.887 9.953 1,189,474 -0.08(-0.76%)
Jun 10, 2021 9.912 10.06 9.912 10.03 1,538,482 -0.04(-0.39%)
Jun 09, 2021 10.09 10.11 10.04 10.07 1,036,881 +0.03(+0.31%)
Jun 08, 2021 9.951 10.06 9.927 10.04 963,163 -0.03(-0.31%)
Jun 07, 2021 10.06 10.08 10.01 10.07 575,130 +0.04(+0.39%)
Jun 04, 2021 9.990 10.04 9.966 10.03 756,798 +0.00(+0.00%)
Jun 03, 2021 9.998 10.04 9.982 10.03 661,940 -0.05(-0.46%)
Jun 02, 2021 10.01 10.10 9.998 10.08 698,333 +0.06(+0.62%)
Jun 01, 2021 9.998 10.02 9.982 10.01 547,340 +0.04(+0.39%)
May 28, 2021 9.966 9.998 9.935 9.974 439,594 -0.02(-0.16%)
May 27, 2021 10.09 10.11 9.857 9.990 1,162,157 +0.05(+0.55%)
May 26, 2021 9.959 9.963 9.920 9.935 401,750 -0.09(-0.86%)
May 25, 2021 10.04 10.04 9.982 10.02 329,681 -0.02(-0.23%)
May 24, 2021 10.03 10.07 10.03 10.04 224,074 +0.02(+0.23%)
May 21, 2021 10.04 10.05 10.01 10.02 505,761 +0.03(+0.31%)
May 20, 2021 9.951 10.01 9.935 9.990 508,818 +0.08(+0.79%)
May 19, 2021 9.959 9.959 9.834 9.912 922,005 -0.13(-1.32%)
May 18, 2021 10.03 10.09 9.998 10.04 800,695 -0.09(-0.92%)
May 17, 2021 10.18 10.20 10.12 10.14 688,222 +0.05(+0.54%)
May 14, 2021 10.01 10.09 9.998 10.08 637,521 +0.16(+1.65%)
May 13, 2021 9.795 9.920 9.795 9.920 576,863 +0.04(+0.39%)
May 12, 2021 9.881 9.924 9.865 9.881 511,105 +0.03(+0.32%)
May 11, 2021 9.857 9.885 9.811 9.850 808,442 -0.20(-2.02%)
May 10, 2021 10.06 10.11 10.03 10.05 651,068 +0.09(+0.86%)
May 07, 2021 9.904 9.966 9.888 9.966 418,311 +0.04(+0.39%)
May 06, 2021 9.857 9.951 9.850 9.927 883,804 +0.10(+1.03%)
May 05, 2021 9.795 9.834 9.756 9.826 594,143 -0.02(-0.24%)
May 04, 2021 9.818 9.853 9.783 9.850 813,667 +0.04(+0.40%)
May 03, 2021 9.748 9.822 9.740 9.811 460,499 +0.05(+0.56%)
Apr 30, 2021 9.818 9.818 9.709 9.756 561,191 -0.10(-1.03%)
Apr 29, 2021 9.857 9.865 9.803 9.857 655,620 -0.02(-0.16%)
Apr 28, 2021 9.850 9.892 9.826 9.873 459,414 +0.12(+1.28%)
Apr 27, 2021 9.779 9.779 9.725 9.748 378,259 +0.03(+0.32%)
Apr 26, 2021 9.756 9.756 9.701 9.717 649,950 -0.03(-0.32%)
Apr 23, 2021 9.709 9.772 9.670 9.748 974,673 +0.05(+0.56%)
Apr 22, 2021 9.639 9.733 9.600 9.694 1,107,527 -0.20(-2.05%)
Apr 21, 2021 9.842 9.896 9.834 9.896 788,189 +0.02(+0.24%)
Apr 20, 2021 9.834 9.888 9.811 9.873 894,668 +0.02(+0.24%)
Apr 19, 2021 9.834 9.857 9.748 9.850 755,632 +0.13(+1.36%)
Apr 16, 2021 9.678 9.725 9.647 9.717 435,555 +0.13(+1.38%)
Apr 15, 2021 9.600 9.631 9.546 9.585 987,779 +0.01(+0.08%)
Apr 14, 2021 9.522 9.592 9.514 9.577 712,462 +0.00(+0.00%)
Apr 13, 2021 9.460 9.592 9.460 9.577 683,706 -0.06(-0.65%)
Apr 12, 2021 9.639 9.694 9.608 9.639 824,234 -0.10(-1.04%)
Apr 09, 2021 9.701 9.740 9.694 9.740 466,611 -0.05(-0.48%)
Apr 08, 2021 9.779 9.818 9.740 9.787 1,132,304 +0.05(+0.56%)
Apr 07, 2021 9.787 9.795 9.725 9.733 613,852 +0.05(+0.56%)
Apr 06, 2021 9.686 9.717 9.670 9.678 536,563 -0.12(-1.19%)
Apr 05, 2021 9.670 9.795 9.670 9.795 422,363 +0.16(+1.70%)
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.