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 )

11.25 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 8, 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 (%)
Mar 31, 2021 10.03 10.08 10.01 10.02 595,525 -0.11(-1.04%)
Mar 30, 2021 10.12 10.13 10.07 10.13 1,213,463 -0.05(-0.48%)
Mar 29, 2021 10.13 10.22 10.12 10.18 789,570 +0.09(+0.89%)
Mar 26, 2021 10.07 10.09 10.02 10.09 580,511 +0.07(+0.73%)
Mar 25, 2021 9.964 10.04 9.936 10.01 934,587 -0.05(-0.48%)
Mar 24, 2021 10.02 10.09 9.997 10.06 977,613 -0.10(-0.96%)
Mar 23, 2021 10.15 10.24 10.15 10.16 483,368 -0.06(-0.56%)
Mar 22, 2021 10.14 10.24 10.11 10.22 755,629 +0.10(+0.96%)
Mar 19, 2021 10.19 10.22 10.09 10.12 1,383,728 -0.02(-0.24%)
Mar 18, 2021 10.16 10.22 10.14 10.14 753,541 -0.06(-0.56%)
Mar 17, 2021 10.09 10.21 10.06 10.20 628,988 +0.11(+1.05%)
Mar 16, 2021 10.08 10.12 10.04 10.09 632,237 -0.01(-0.08%)
Mar 15, 2021 10.12 10.13 10.03 10.10 1,093,950 +0.09(+0.89%)
Mar 12, 2021 9.964 10.03 9.956 10.01 686,327 +0.05(+0.49%)
Mar 11, 2021 9.915 9.972 9.875 9.964 776,404 +0.02(+0.16%)
Mar 10, 2021 9.875 9.948 9.842 9.948 1,050,711 +0.28(+2.86%)
Mar 09, 2021 9.720 9.737 9.615 9.671 840,500 +0.05(+0.51%)
Mar 08, 2021 9.606 9.671 9.596 9.623 924,966 -0.03(-0.34%)
Mar 05, 2021 9.582 9.671 9.533 9.655 766,058 +0.12(+1.28%)
Mar 04, 2021 9.582 9.639 9.436 9.533 1,528,329 +0.06(+0.60%)
Mar 03, 2021 9.436 9.525 9.395 9.476 927,142 -0.07(-0.68%)
Mar 02, 2021 9.468 9.558 9.428 9.541 765,580 +0.09(+0.95%)
Mar 01, 2021 9.460 9.493 9.436 9.452 1,167,801 +0.05(+0.52%)
Feb 26, 2021 9.509 9.517 9.395 9.403 1,048,808 -0.26(-2.69%)
Feb 25, 2021 9.761 9.826 9.635 9.663 849,739 -0.03(-0.34%)
Feb 24, 2021 9.566 9.720 9.566 9.696 749,470 -0.03(-0.33%)
Feb 23, 2021 9.688 9.777 9.623 9.728 1,257,622 +0.11(+1.10%)
Feb 22, 2021 9.558 9.663 9.550 9.623 1,425,644 +0.08(+0.85%)
Feb 19, 2021 9.753 9.753 9.533 9.541 1,459,522 -0.07(-0.76%)
Feb 18, 2021 9.582 9.655 9.533 9.615 1,110,969 -0.28(-2.87%)
Feb 17, 2021 9.785 9.907 9.753 9.899 1,405,052 +0.11(+1.16%)
Feb 16, 2021 9.745 9.785 9.728 9.785 649,499 +0.13(+1.35%)
Feb 12, 2021 9.615 9.663 9.590 9.655 453,901 +0.02(+0.17%)
Feb 11, 2021 9.680 9.688 9.582 9.639 796,018 -0.13(-1.33%)
Feb 10, 2021 9.777 9.818 9.696 9.769 1,084,354 +0.12(+1.26%)
Feb 09, 2021 9.606 9.651 9.570 9.647 1,379,358 +0.00(+0.00%)
Feb 08, 2021 9.728 9.753 9.623 9.647 1,360,506 -0.06(-0.59%)
Feb 05, 2021 9.647 9.720 9.598 9.704 1,121,772 +0.08(+0.84%)
Feb 04, 2021 9.541 9.635 9.525 9.623 636,105 -0.08(-0.84%)
Feb 03, 2021 9.550 9.720 9.493 9.704 1,267,645 +0.12(+1.27%)
Feb 02, 2021 9.558 9.606 9.517 9.582 863,496 -0.01(-0.08%)
Feb 01, 2021 9.696 9.696 9.558 9.590 781,185 +0.04(+0.43%)
Jan 29, 2021 9.606 9.647 9.509 9.550 687,065 -0.13(-1.34%)
Jan 28, 2021 9.631 9.712 9.606 9.680 721,613 -0.01(-0.08%)
Jan 27, 2021 9.712 9.761 9.623 9.688 1,188,454 +0.00(+0.00%)
Jan 26, 2021 9.606 9.704 9.582 9.688 1,251,372 +0.19(+1.97%)
Jan 25, 2021 9.403 9.501 9.379 9.501 746,293 -0.02(-0.17%)
Jan 22, 2021 9.501 9.566 9.468 9.517 477,648 +0.04(+0.43%)
Jan 21, 2021 9.517 9.525 9.460 9.476 1,247,100 -0.09(-0.93%)
Jan 20, 2021 9.533 9.582 9.485 9.566 522,305 +0.00(+0.00%)
Jan 19, 2021 9.639 9.647 9.533 9.566 687,271 -0.04(-0.42%)
Jan 15, 2021 9.582 9.651 9.574 9.606 1,500,003 -0.28(-2.80%)
Jan 14, 2021 9.810 9.899 9.775 9.883 643,757 -0.24(-2.33%)
Jan 13, 2021 10.18 10.22 10.08 10.12 461,582 +0.12(+1.22%)
Jan 12, 2021 9.932 9.997 9.883 9.997 518,510 -0.03(-0.32%)
Jan 11, 2021 9.899 10.05 9.899 10.03 800,989 -0.11(-1.12%)
Jan 08, 2021 10.17 10.18 10.07 10.14 801,986 -0.16(-1.58%)
Jan 07, 2021 10.33 10.35 10.23 10.31 672,155 +0.17(+1.68%)
Jan 06, 2021 10.12 10.19 10.09 10.13 700,493 +0.22(+2.21%)
Jan 05, 2021 9.883 9.956 9.867 9.915 583,516 -0.04(-0.41%)
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.