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 )

11.40 +0.13 (+1.15%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 9, 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 (%)
Jul 31, 2020 9.225 9.225 9.038 9.093 621,658 -0.16(-1.69%)
Jul 30, 2020 9.171 9.257 9.015 9.249 960,240 -0.33(-3.42%)
Jul 29, 2020 9.577 9.616 9.522 9.577 325,978 +0.12(+1.32%)
Jul 28, 2020 9.467 9.522 9.444 9.452 395,962 -0.02(-0.25%)
Jul 27, 2020 9.530 9.553 9.452 9.475 486,170 -0.19(-1.94%)
Jul 24, 2020 9.662 9.690 9.623 9.662 342,091 -0.05(-0.48%)
Jul 23, 2020 9.709 9.787 9.686 9.709 759,249 -0.11(-1.11%)
Jul 22, 2020 9.834 9.881 9.764 9.819 383,756 +0.09(+0.88%)
Jul 21, 2020 9.787 9.834 9.725 9.733 394,552 -0.14(-1.42%)
Jul 20, 2020 9.850 9.920 9.834 9.873 531,754 +0.05(+0.48%)
Jul 17, 2020 9.733 9.826 9.694 9.826 400,900 +0.12(+1.29%)
Jul 16, 2020 9.717 9.803 9.678 9.702 352,818 +0.03(+0.32%)
Jul 15, 2020 9.639 9.713 9.631 9.670 451,794 +0.02(+0.24%)
Jul 14, 2020 9.577 9.725 9.569 9.647 622,559 +0.34(+3.69%)
Jul 13, 2020 9.444 9.467 9.280 9.303 614,277 +0.09(+0.93%)
Jul 10, 2020 9.163 9.264 9.132 9.218 367,204 +0.08(+0.85%)
Jul 09, 2020 9.311 9.319 9.116 9.140 446,017 -0.18(-1.93%)
Jul 08, 2020 9.311 9.342 9.264 9.319 468,098 -0.01(-0.08%)
Jul 07, 2020 9.319 9.428 9.288 9.327 469,900 -0.30(-3.16%)
Jul 06, 2020 9.748 9.756 9.584 9.631 781,895 +0.23(+2.49%)
Jul 02, 2020 9.491 9.545 9.342 9.397 454,841 +0.13(+1.43%)
Jul 01, 2020 9.179 9.296 9.179 9.264 866,627 -0.02(-0.25%)
Jun 30, 2020 9.249 9.319 9.241 9.288 1,691,118 +0.01(+0.08%)
Jun 29, 2020 9.319 9.382 9.241 9.280 1,190,460 +0.24(+2.68%)
Jun 26, 2020 9.202 9.210 9.030 9.038 459,453 -0.06(-0.69%)
Jun 25, 2020 9.007 9.124 8.968 9.101 539,295 +0.04(+0.43%)
Jun 24, 2020 9.140 9.186 9.026 9.062 519,385 -0.10(-1.11%)
Jun 23, 2020 9.303 9.319 9.163 9.163 572,168 -0.04(-0.42%)
Jun 22, 2020 9.171 9.241 9.136 9.202 874,972 +0.13(+1.46%)
Jun 19, 2020 9.233 9.241 9.069 9.069 672,524 -0.02(-0.26%)
Jun 18, 2020 9.046 9.108 9.019 9.093 993,416 -0.09(-1.02%)
Jun 17, 2020 9.311 9.335 9.186 9.186 850,358 -0.18(-1.92%)
Jun 16, 2020 9.467 9.499 9.288 9.366 640,850 +0.25(+2.74%)
Jun 15, 2020 8.976 9.186 8.939 9.116 599,332 -0.07(-0.76%)
Jun 12, 2020 9.264 9.272 9.047 9.186 703,658 +0.16(+1.73%)
Jun 11, 2020 9.264 9.315 9.022 9.030 667,444 -0.61(-6.32%)
Jun 10, 2020 9.639 9.678 9.577 9.639 602,096 -0.08(-0.80%)
Jun 09, 2020 9.631 9.760 9.608 9.717 613,373 -0.42(-4.16%)
Jun 08, 2020 10.13 10.17 10.04 10.14 497,339 +0.03(+0.31%)
Jun 05, 2020 10.04 10.15 10.01 10.11 474,444 +0.17(+1.70%)
Jun 04, 2020 9.808 9.969 9.808 9.939 416,760 +0.13(+1.33%)
Jun 03, 2020 9.716 9.831 9.678 9.808 549,797 +0.30(+3.15%)
Jun 02, 2020 9.494 9.532 9.456 9.509 814,082 +0.13(+1.39%)
Jun 01, 2020 9.364 9.417 9.348 9.379 489,501 +0.16(+1.75%)
May 29, 2020 9.310 9.325 9.110 9.218 972,648 +0.19(+2.12%)
May 28, 2020 9.057 9.195 9.018 9.026 1,012,223 +0.26(+2.97%)
May 27, 2020 8.650 8.773 8.604 8.765 1,136,616 +0.25(+2.88%)
May 26, 2020 8.543 8.597 8.512 8.520 678,959 -0.02(-0.27%)
May 22, 2020 8.566 8.589 8.512 8.543 626,959 -0.02(-0.27%)
May 21, 2020 8.612 8.643 8.559 8.566 852,263 -0.02(-0.27%)
May 20, 2020 8.543 8.681 8.520 8.589 1,520,116 +0.21(+2.47%)
May 19, 2020 8.543 8.543 8.374 8.382 1,566,597 -0.41(-4.62%)
May 18, 2020 8.581 8.796 8.581 8.788 781,784 +0.42(+5.04%)
May 15, 2020 8.390 8.428 8.313 8.367 471,784 -0.10(-1.18%)
May 14, 2020 8.413 8.512 8.344 8.466 422,300 -0.09(-1.08%)
May 13, 2020 8.712 8.719 8.528 8.558 479,043 -0.16(-1.85%)
May 12, 2020 8.873 8.880 8.719 8.719 841,722 -0.07(-0.79%)
May 11, 2020 8.765 8.827 8.727 8.788 480,308 -0.07(-0.78%)
May 08, 2020 8.919 8.930 8.842 8.857 323,781 +0.09(+1.05%)
May 07, 2020 8.819 8.888 8.765 8.765 734,659 -0.08(-0.95%)
May 06, 2020 8.949 8.957 8.842 8.850 1,618,257 -0.25(-2.78%)
May 05, 2020 9.026 9.180 8.244 9.103 2,500,335 +0.12(+1.37%)
May 04, 2020 9.003 9.034 8.957 8.980 467,600 -0.10(-1.10%)
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.