Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

10.88 -0.53 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2017 9.954 9.999 9.906 9.974 456,783 -0.04(-0.45%)
Mar 30, 2017 10.03 10.05 9.999 10.02 525,059 -0.06(-0.57%)
Mar 29, 2017 10.04 10.08 10.01 10.08 728,915 -0.08(-0.76%)
Mar 28, 2017 10.17 10.21 10.15 10.15 523,045 -0.11(-1.06%)
Mar 27, 2017 10.28 10.29 10.24 10.26 465,541 +0.12(+1.14%)
Mar 24, 2017 10.17 10.17 10.10 10.15 488,816 -0.04(-0.44%)
Mar 23, 2017 10.09 10.26 10.08 10.19 558,666 -0.05(-0.50%)
Mar 22, 2017 10.19 10.26 10.19 10.24 476,958 +0.08(+0.76%)
Mar 21, 2017 10.27 10.29 10.12 10.17 505,250 +0.00(+0.00%)
Mar 20, 2017 10.27 10.27 10.15 10.17 496,932 -0.02(-0.19%)
Mar 17, 2017 10.19 10.25 10.14 10.19 970,974 +0.05(+0.51%)
Mar 16, 2017 10.08 10.14 10.07 10.13 947,122 +0.13(+1.28%)
Mar 15, 2017 9.858 10.01 9.839 10.01 826,779 +0.11(+1.10%)
Mar 14, 2017 9.922 9.948 9.884 9.897 913,659 -0.12(-1.22%)
Mar 13, 2017 10.09 10.10 10.01 10.02 856,614 -0.06(-0.57%)
Mar 10, 2017 10.09 10.11 10.04 10.08 1,095,572 +0.16(+1.62%)
Mar 09, 2017 9.929 9.935 9.884 9.916 1,888,083 +0.24(+2.52%)
Mar 08, 2017 9.717 9.723 9.666 9.672 492,166 -0.01(-0.13%)
Mar 07, 2017 9.730 9.752 9.666 9.685 2,566,775 -0.10(-1.05%)
Mar 06, 2017 9.800 9.800 9.749 9.788 1,162,390 -0.04(-0.39%)
Mar 03, 2017 9.794 9.845 9.711 9.826 1,112,088 +0.20(+2.07%)
Mar 02, 2017 9.653 9.723 9.589 9.627 1,277,636 -0.10(-0.99%)
Mar 01, 2017 9.691 9.775 9.691 9.723 520,687 +0.06(+0.66%)
Feb 28, 2017 9.704 9.720 9.653 9.659 840,869 -0.04(-0.40%)
Feb 27, 2017 9.717 9.738 9.672 9.698 741,361 -0.11(-1.11%)
Feb 24, 2017 9.832 9.852 9.781 9.807 1,255,385 -0.21(-2.11%)
Feb 23, 2017 10.02 10.03 9.922 10.02 1,808,793 +0.04(+0.45%)
Feb 22, 2017 9.768 9.987 9.736 9.974 2,623,561 +0.12(+1.24%)
Feb 21, 2017 9.826 9.865 9.783 9.852 867,704 -0.01(-0.13%)
Feb 17, 2017 9.865 9.865 9.865 0 -0.19(-1.85%)
Feb 16, 2017 10.04 10.07 10.02 10.05 503,557 +0.12(+1.16%)
Feb 15, 2017 9.884 9.961 9.877 9.935 701,025 +0.04(+0.39%)
Feb 14, 2017 9.909 9.942 9.839 9.897 813,225 -0.02(-0.19%)
Feb 13, 2017 9.890 9.922 9.820 9.916 1,521,632 +0.03(+0.32%)
Feb 10, 2017 9.832 9.890 9.807 9.884 377,331 -0.03(-0.26%)
Feb 09, 2017 9.916 9.951 9.871 9.909 562,370 +0.04(+0.46%)
Feb 08, 2017 9.788 9.871 9.755 9.865 790,391 +0.08(+0.79%)
Feb 07, 2017 9.743 9.788 9.698 9.788 1,055,523 -0.10(-0.97%)
Feb 06, 2017 9.877 9.909 9.839 9.884 890,873 -0.08(-0.84%)
Feb 03, 2017 9.942 9.980 9.916 9.967 328,280 +0.04(+0.45%)
Feb 02, 2017 9.993 10.03 9.877 9.922 330,784 +0.04(+0.45%)
Feb 01, 2017 9.916 9.929 9.813 9.877 378,493 -0.10(-1.03%)
Jan 31, 2017 9.993 10.03 9.929 9.980 524,958 +0.11(+1.11%)
Jan 30, 2017 9.807 9.903 9.788 9.871 674,160 -0.06(-0.58%)
Jan 27, 2017 9.897 9.954 9.871 9.929 601,825 -0.06(-0.58%)
Jan 26, 2017 9.974 10.01 9.916 9.987 644,100 -0.05(-0.51%)
Jan 25, 2017 10.05 10.06 9.967 10.04 660,383 -0.04(-0.45%)
Jan 24, 2017 10.06 10.10 10.04 10.08 551,115 -0.11(-1.07%)
Jan 23, 2017 10.15 10.20 10.10 10.19 450,336 +0.01(+0.06%)
Jan 20, 2017 10.14 10.20 10.12 10.19 487,705 +0.06(+0.57%)
Jan 19, 2017 10.17 10.20 10.08 10.13 690,237 -0.06(-0.63%)
Jan 18, 2017 10.22 10.26 10.17 10.19 832,935 -0.12(-1.12%)
Jan 17, 2017 10.19 10.34 10.17 10.31 804,749 +0.12(+1.13%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.08(+0.83%)
Jan 12, 2017 9.961 10.12 9.954 10.11 513,187 +0.18(+1.81%)
Jan 11, 2017 9.794 9.961 9.788 9.929 417,633 +0.06(+0.65%)
Jan 10, 2017 9.845 9.922 9.832 9.865 555,505 -0.12(-1.22%)
Jan 09, 2017 9.948 10.04 9.935 9.987 835,129 +0.00(+0.00%)
Jan 06, 2017 9.967 10.01 9.948 9.987 449,812 -0.08(-0.83%)
Jan 05, 2017 9.897 10.08 9.897 10.07 521,876 +0.21(+2.15%)
Jan 04, 2017 9.820 9.882 9.799 9.858 428,370 +0.11(+1.12%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.