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 (%)
Aug 31, 2015 9.475 9.560 9.445 9.517 271,323 +0.01(+0.06%)
Aug 28, 2015 9.523 9.572 9.463 9.511 429,772 -0.08(-0.88%)
Aug 27, 2015 9.620 9.644 9.487 9.596 1,705,234 +0.17(+1.80%)
Aug 26, 2015 9.475 9.475 9.209 9.427 2,375,428 +0.31(+3.38%)
Aug 25, 2015 9.402 9.433 9.118 9.118 675,281 +0.11(+1.28%)
Aug 24, 2015 8.834 9.197 8.634 9.003 1,335,100 -0.23(-2.49%)
Aug 21, 2015 9.421 9.542 9.233 9.233 601,195 -0.11(-1.23%)
Aug 20, 2015 9.584 9.584 9.348 9.348 570,262 -0.39(-3.98%)
Aug 19, 2015 9.681 9.771 9.626 9.735 747,715 -0.01(-0.12%)
Aug 18, 2015 9.856 9.868 9.747 9.747 471,129 -0.13(-1.29%)
Aug 17, 2015 9.844 9.917 9.811 9.874 303,973 -0.13(-1.33%)
Aug 14, 2015 9.935 10.03 9.929 10.01 320,306 +0.04(+0.43%)
Aug 13, 2015 9.983 10.01 9.947 9.965 253,372 -0.06(-0.60%)
Aug 12, 2015 10.01 10.07 9.893 10.03 1,724,567 -0.04(-0.36%)
Aug 11, 2015 10.11 10.16 10.04 10.06 577,151 -0.04(-0.42%)
Aug 10, 2015 10.01 10.15 10.01 10.10 734,751 +0.23(+2.33%)
Aug 07, 2015 9.832 9.911 9.790 9.874 1,534,026 -0.16(-1.57%)
Aug 06, 2015 10.09 10.11 10.00 10.03 964,975 +0.02(+0.24%)
Aug 05, 2015 9.947 10.03 9.947 10.01 441,931 +0.05(+0.49%)
Aug 04, 2015 10.06 10.07 9.959 9.959 438,528 -0.09(-0.90%)
Aug 03, 2015 10.03 10.07 9.953 10.05 441,956 +0.13(+1.34%)
Jul 31, 2015 9.953 9.972 9.874 9.917 705,427 -0.04(-0.43%)
Jul 30, 2015 9.893 9.959 9.784 9.959 940,203 -0.16(-1.61%)
Jul 29, 2015 10.19 10.36 9.815 10.12 1,269,034 +0.02(+0.18%)
Jul 28, 2015 10.08 10.12 10.02 10.10 443,797 +0.08(+0.85%)
Jul 27, 2015 10.04 10.07 9.989 10.02 495,104 -0.02(-0.24%)
Jul 24, 2015 10.12 10.16 10.04 10.04 524,752 +0.01(+0.06%)
Jul 23, 2015 10.15 10.16 10.04 10.04 381,995 -0.04(-0.36%)
Jul 22, 2015 10.11 10.15 10.06 10.07 460,194 +0.01(+0.12%)
Jul 21, 2015 10.05 10.14 10.04 10.06 623,453 -0.12(-1.13%)
Jul 20, 2015 10.16 10.21 10.13 10.18 550,260 +0.00(+0.00%)
Jul 17, 2015 10.15 10.21 10.14 10.18 492,837 +0.08(+0.84%)
Jul 16, 2015 10.13 10.17 10.09 10.09 1,068,102 +0.24(+2.46%)
Jul 15, 2015 9.899 9.923 9.771 9.850 1,123,766 +0.08(+0.80%)
Jul 14, 2015 9.747 9.844 9.741 9.771 2,386,304 +0.08(+0.81%)
Jul 13, 2015 9.747 9.778 9.681 9.693 2,534,828 -0.02(-0.19%)
Jul 10, 2015 9.632 9.723 9.572 9.711 1,149,278 +0.74(+8.30%)
Jul 09, 2015 9.058 9.124 8.961 8.967 1,881,188 +0.10(+1.16%)
Jul 08, 2015 8.943 8.961 8.822 8.864 1,051,841 -0.10(-1.08%)
Jul 07, 2015 8.937 9.021 8.749 8.961 1,574,000 -0.11(-1.20%)
Jul 06, 2015 9.088 9.209 8.991 9.070 864,460 -0.38(-4.03%)
Jul 02, 2015 9.505 9.451 9.451 9.451 761,264 +0.10(+1.03%)
Jul 01, 2015 9.439 9.457 9.312 9.354 690,554 +0.06(+0.65%)
Jun 30, 2015 9.517 9.517 9.269 9.293 1,417,421 -0.13(-1.41%)
Jun 29, 2015 9.554 9.596 9.396 9.427 1,098,898 -0.46(-4.65%)
Jun 26, 2015 9.917 9.983 9.844 9.886 1,962,646 +0.08(+0.86%)
Jun 25, 2015 9.808 9.935 9.741 9.802 836,627 +0.11(+1.19%)
Jun 24, 2015 9.790 9.832 9.687 9.687 1,390,982 +0.07(+0.76%)
Jun 23, 2015 10.04 10.14 9.614 9.614 3,670,299 -0.49(-4.85%)
Jun 22, 2015 10.16 10.25 10.08 10.10 4,351,801 +0.69(+7.33%)
Jun 19, 2015 9.408 9.475 9.354 9.415 634,105 -0.01(-0.06%)
Jun 18, 2015 9.269 9.608 9.269 9.421 534,034 +0.25(+2.70%)
Jun 17, 2015 9.172 9.197 9.076 9.172 482,462 -0.10(-1.04%)
Jun 16, 2015 9.209 9.293 9.198 9.269 356,987 +0.05(+0.59%)
Jun 15, 2015 9.209 9.245 9.179 9.215 535,514 -0.18(-1.93%)
Jun 12, 2015 9.366 9.475 9.312 9.396 592,057 -0.16(-1.71%)
Jun 11, 2015 9.626 9.681 9.533 9.560 1,128,767 +0.16(+1.74%)
Jun 10, 2015 9.306 9.481 9.287 9.396 997,554 +0.19(+2.10%)
Jun 09, 2015 9.148 9.239 9.106 9.203 962,624 -0.03(-0.33%)
Jun 08, 2015 9.300 9.318 9.191 9.233 651,210 -0.03(-0.33%)
Jun 05, 2015 9.318 9.354 9.245 9.263 630,056 -0.21(-2.24%)
Jun 04, 2015 9.572 9.759 9.475 9.475 766,237 -0.18(-1.82%)
Jun 03, 2015 9.644 9.735 9.620 9.650 924,791 +0.14(+1.47%)
Jun 02, 2015 9.552 9.569 9.469 9.511 1,490,525 +0.21(+2.28%)
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.