Orange Historical Stock Prices

ORAN 
$16.46
*  
0.15
0.9%
Get ORAN Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ORAN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ORAN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.63  16.65  16.46  16.46 265,230
08/04/2015 16.63 16.65 16.46 16.46 265,330
08/03/2015 16.58 16.65 16.45 16.61 267,404
07/31/2015 16.45 16.481 16.32 16.39 426,816
07/30/2015 16.35 16.46 16.17 16.46 568,866
07/29/2015 16.84 17.12 16.222 16.73 767,824
07/28/2015 16.66 16.73 16.56 16.7 267,518
07/27/2015 16.59 16.65 16.51 16.56 299,561
07/24/2015 16.73 16.8 16.6 16.6 317,499
07/23/2015 16.78 16.8 16.59 16.59 231,125
07/22/2015 16.71 16.78 16.63 16.65 278,439
07/21/2015 16.61 16.76 16.6 16.63 377,218
07/20/2015 16.8 16.88 16.74 16.82 332,933
07/17/2015 16.78 16.88 16.76 16.82 298,189
07/16/2015 16.75 16.81 16.67 16.68 646,251
07/15/2015 16.36 16.4 16.15 16.28 679,930
07/14/2015 16.11 16.27 16.1 16.15 1,443,823
07/13/2015 16.11 16.16 16 16.02 1,533,687
07/10/2015 15.92 16.07 15.82 16.05 695,366
07/09/2015 14.97 15.08 14.81 14.82 1,138,205
07/08/2015 14.78 14.81 14.58 14.65 636,412
07/07/2015 14.77 14.91 14.46 14.81 952,342
07/06/2015 15.02 15.22 14.86 14.99 523,038
07/02/2015 15.71 15.76 15.5499 15.62 460,573
07/01/2015 15.6 15.63 15.39 15.46 417,817
06/30/2015 15.73 15.73 15.32 15.36 857,605
06/29/2015 15.79 15.86 15.5301 15.58 664,884
06/26/2015 16.39 16.5 16.27 16.34 1,187,491
06/25/2015 16.21 16.42 16.1 16.2 506,198
06/24/2015 16.18 16.25 16.01 16.01 841,608
06/23/2015 16.59 16.76 15.89 15.89 2,220,699
06/22/2015 16.8 16.94 16.66 16.7 2,633,039
06/19/2015 15.55 15.66 15.46 15.56 383,663
06/18/2015 15.32 15.88 15.32 15.57 311,515
06/17/2015 15.16 15.2 15 15.16 291,912
06/16/2015 15.22 15.36 15.2022 15.32 208,068
06/15/2015 15.22 15.28 15.17 15.23 324,011
06/12/2015 15.48 15.66 15.39 15.53 358,222
06/11/2015 15.91 16 15.7558 15.8 682,956
06/10/2015 15.38 15.67 15.35 15.53 603,566
06/09/2015 15.12 15.2701 15.045 15.21 582,432
06/08/2015 15.37 15.4 15.19 15.26 394,012
06/05/2015 15.4 15.46 15.28 15.31 381,213
06/04/2015 15.82 16.13 15.66 15.66 463,609
06/03/2015 15.94 16.09 15.9 15.95 559,541
06/02/2015 16.24 16.27 16.1 16.17 876,665
06/01/2015 16.05 16.09 15.7675 15.81 1,303,833
05/29/2015 15.98 16 15.67 15.75 408,834
05/28/2015 16.03 16.0748 15.82 16 523,832
05/27/2015 15.71 16.01 15.69 15.97 384,032
05/26/2015 15.95 15.97 15.68 15.73 495,159
05/22/2015 16.05 16.11 15.9884 16.02 283,206
05/21/2015 16.39 16.54 16.36 16.52 1,538,603
05/20/2015 16.34 16.43 16.2102 16.39 894,743
05/19/2015 16.45 16.57 16.43 16.49 250,748
05/18/2015 16.5 16.69 16.455 16.67 834,502
05/15/2015 16.12 16.25 16.04 16.2 2,339,805
05/14/2015 16.38 16.45 16.27 16.28 807,218
05/13/2015 16.44 16.45 16.15 16.2 395,565
05/12/2015 16.06 16.08 15.94 16.06 560,217
05/11/2015 16.13 16.19 16.03 16.07 698,462
05/08/2015 16.3 16.53 16.28 16.5 402,876
05/07/2015 16.22 16.32 16.15 16.21 329,794
05/06/2015 16.14 16.39 16.11 16.23 764,668
05/05/2015 16.08 16.09 15.74 15.83 382,817
05/04/2015 16.57 16.62 16.49 16.49 177,977
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?