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 )

11.15 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2017 11.26 11.29 11.20 11.23 425,181 +0.06(+0.57%)
May 30, 2017 11.13 11.20 11.13 11.17 1,262,340 -0.04(-0.34%)
May 26, 2017 11.23 11.24 11.19 11.21 406,287 -0.04(-0.40%)
May 25, 2017 11.24 11.27 11.21 11.25 472,026 -0.01(-0.11%)
May 24, 2017 11.19 11.26 11.16 11.26 447,128 +0.12(+1.09%)
May 23, 2017 11.27 11.27 11.11 11.14 557,053 -0.02(-0.17%)
May 22, 2017 11.15 11.21 11.11 11.16 509,066 +0.22(+1.99%)
May 19, 2017 10.88 10.96 10.88 10.94 394,322 +0.14(+1.30%)
May 18, 2017 10.74 10.83 10.72 10.80 512,619 +0.03(+0.30%)
May 17, 2017 10.79 10.88 10.76 10.77 495,839 -0.15(-1.41%)
May 16, 2017 10.96 10.97 10.89 10.92 1,065,718 +0.19(+1.79%)
May 15, 2017 10.69 10.73 10.66 10.73 448,363 +0.04(+0.42%)
May 12, 2017 10.60 10.74 10.60 10.69 528,194 +0.38(+3.73%)
May 11, 2017 10.37 10.38 10.30 10.30 382,023 -0.09(-0.86%)
May 10, 2017 10.39 10.40 10.35 10.39 521,271 -0.04(-0.43%)
May 09, 2017 10.45 10.51 10.42 10.44 382,137 -0.04(-0.37%)
May 08, 2017 10.49 10.53 10.48 10.48 517,557 -0.09(-0.85%)
May 05, 2017 10.48 10.56 10.48 10.56 875,907 +0.29(+2.80%)
May 04, 2017 10.15 10.30 10.12 10.28 790,728 +0.26(+2.56%)
May 03, 2017 10.07 10.08 10.01 10.02 407,944 -0.02(-0.19%)
May 02, 2017 9.995 10.06 9.976 10.04 300,188 +0.07(+0.71%)
May 01, 2017 9.976 10.08 9.963 9.969 394,625 +0.04(+0.45%)
Apr 28, 2017 9.880 9.924 9.873 9.924 649,134 -0.18(-1.77%)
Apr 27, 2017 10.12 10.13 10.04 10.10 515,182 -0.13(-1.25%)
Apr 26, 2017 10.30 10.31 10.21 10.23 521,154 -0.01(-0.12%)
Apr 25, 2017 10.23 10.30 10.22 10.24 451,456 -0.02(-0.19%)
Apr 24, 2017 10.22 10.27 10.19 10.26 1,022,906 +0.63(+6.58%)
Apr 21, 2017 9.572 9.636 9.572 9.630 1,128,860 -0.05(-0.53%)
Apr 20, 2017 9.643 9.739 9.636 9.681 707,262 +0.03(+0.33%)
Apr 19, 2017 9.617 9.675 9.604 9.649 971,445 +0.04(+0.40%)
Apr 18, 2017 9.604 9.630 9.566 9.611 2,216,278 -0.12(-1.25%)
Apr 17, 2017 9.636 9.732 9.630 9.732 562,566 +0.12(+1.20%)
Apr 13, 2017 9.675 9.675 9.611 9.617 650,958 -0.17(-1.77%)
Apr 12, 2017 9.752 9.809 9.732 9.790 513,328 +0.03(+0.26%)
Apr 11, 2017 9.726 9.796 9.688 9.764 441,412 +0.07(+0.73%)
Apr 10, 2017 9.707 9.739 9.688 9.694 823,805 +0.01(+0.07%)
Apr 07, 2017 9.694 9.732 9.675 9.688 459,966 -0.10(-1.05%)
Apr 06, 2017 9.784 9.816 9.764 9.790 726,674 -0.01(-0.13%)
Apr 05, 2017 9.822 9.828 9.777 9.803 623,783 -0.10(-0.97%)
Apr 04, 2017 9.880 9.905 9.848 9.899 438,499 -0.05(-0.51%)
Apr 03, 2017 9.937 9.963 9.869 9.950 477,616 +0.00(+0.00%)
Mar 31, 2017 9.931 9.976 9.883 9.950 457,867 -0.04(-0.45%)
Mar 30, 2017 10.01 10.03 9.976 9.995 526,305 -0.06(-0.57%)
Mar 29, 2017 10.02 10.06 9.989 10.05 730,644 -0.08(-0.76%)
Mar 28, 2017 10.14 10.19 10.12 10.13 524,285 -0.11(-1.06%)
Mar 27, 2017 10.25 10.26 10.21 10.24 466,646 +0.12(+1.14%)
Mar 24, 2017 10.14 10.14 10.08 10.12 489,976 -0.04(-0.44%)
Mar 23, 2017 10.07 10.23 10.05 10.17 559,991 -0.05(-0.50%)
Mar 22, 2017 10.16 10.24 10.16 10.22 478,089 +0.08(+0.76%)
Mar 21, 2017 10.24 10.26 10.10 10.14 506,448 +0.00(+0.00%)
Mar 20, 2017 10.24 10.24 10.12 10.14 498,111 -0.02(-0.19%)
Mar 17, 2017 10.17 10.23 10.12 10.16 973,277 +0.05(+0.51%)
Mar 16, 2017 10.05 10.12 10.05 10.11 949,369 +0.13(+1.28%)
Mar 15, 2017 9.835 9.988 9.816 9.982 828,740 +0.11(+1.10%)
Mar 14, 2017 9.899 9.924 9.860 9.873 915,826 -0.12(-1.22%)
Mar 13, 2017 10.07 10.07 9.982 9.995 858,646 -0.06(-0.57%)
Mar 10, 2017 10.07 10.09 10.02 10.05 1,098,171 +0.16(+1.62%)
Mar 09, 2017 9.905 9.912 9.860 9.892 1,892,561 +0.24(+2.52%)
Mar 08, 2017 9.694 9.700 9.643 9.649 493,334 -0.01(-0.13%)
Mar 07, 2017 9.707 9.729 9.643 9.662 2,572,863 -0.10(-1.05%)
Mar 06, 2017 9.777 9.777 9.726 9.764 1,165,147 -0.04(-0.39%)
Mar 03, 2017 9.771 9.822 9.688 9.803 1,114,726 +0.20(+2.07%)
Mar 02, 2017 9.630 9.700 9.566 9.604 1,280,667 -0.10(-0.99%)
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.