Orange Historical Stock Prices

ORAN 
$17.75
*  
0.06
0.34%
Get ORAN Alerts
*Delayed - data as of Mar. 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-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  17.74  17.81  17.57  17.75 576,138
03/04/2015 17.78 17.81 17.57 17.75 576,265
03/03/2015 17.83 17.88 17.69 17.81 620,873
03/02/2015 18.18 18.25 18.08 18.22 263,448
02/27/2015 18.02 18.26 17.91 18.2 395,720
02/26/2015 18.29 18.4 18.29 18.34 310,491
02/25/2015 18.32 18.39 18.22 18.28 771,581
02/24/2015 18.02 18.28 17.97 18.28 470,595
02/23/2015 17.96 17.99 17.8697 17.97 392,062
02/20/2015 17.52 18 17.51 17.89 1,214,195
02/19/2015 17.88 18.02 17.82 17.93 363,582
02/18/2015 17.67 17.71 17.4201 17.59 662,761
02/17/2015 18.18 18.4 18.07 18.34 936,602
02/13/2015 18.42 18.74 18.36 18.52 821,530
02/12/2015 18.31 18.45 18.24 18.45 410,360
02/11/2015 18.12 18.12 17.91 17.98 373,231
02/10/2015 18.15 18.25 18.02 18.16 594,369
02/09/2015 17.51 17.65 17.5 17.61 424,969
02/06/2015 18.1 18.18 17.85 17.93 518,673
02/05/2015 18.07 18.1498 17.96 18.13 526,766
02/04/2015 18.1 18.8 18.06 18.06 991,630
02/03/2015 18.11 18.35 18.11 18.35 490,617
02/02/2015 17.5 17.87 17.38 17.87 966,457
01/30/2015 17.76 17.89 17.508 17.58 811,481
01/29/2015 18.08 18.26 18.0301 18.21 1,462,431
01/28/2015 18.02 18.09 17.58 17.58 770,557
01/27/2015 17.93 17.98 17.81 17.96 1,096,878
01/26/2015 17.64 17.855 17.59 17.77 1,153,307
01/23/2015 17.37 17.54 17.29 17.29 923,870
01/22/2015 17.27 17.5 17.22 17.43 1,155,349
01/21/2015 16.96 17.28 16.87 17.26 1,534,502
01/20/2015 17.02 17.21 16.98 17.14 721,857
01/16/2015 16.87 17.11 16.81 17.11 625,676
01/15/2015 16.86 16.96 16.7 16.87 618,896
01/14/2015 16.97 17.07 16.863 16.96 720,325
01/13/2015 17.1 17.3 16.86 16.91 1,131,971
01/12/2015 16.78 16.97 16.7 16.86 1,178,374
01/09/2015 16.64 16.66 16.375 16.44 1,045,868
01/08/2015 16.43 16.74 16.41 16.6 1,308,446
01/07/2015 16.08 16.18 15.93 16.14 979,715
01/06/2015 16.03 16.12 15.795 15.82 1,208,002
01/05/2015 16.31 16.33 16 16.11 717,474
01/02/2015 16.91 16.98 16.73 16.88 402,767
12/31/2014 17.03 17.1026 16.9 16.92 215,321
12/30/2014 17.26 17.31 17.1 17.15 336,626
12/29/2014 17.32 17.537 17.31 17.47 384,125
12/26/2014 17.54 17.65 17.54 17.65 198,802
12/24/2014 17.65 17.65 17.52 17.52 246,247
12/23/2014 17.57 17.68 17.5 17.56 606,759
12/22/2014 17.63 17.675 17.44 17.45 661,675
12/19/2014 17.3 17.49 17.26 17.38 1,094,506
12/18/2014 17.1 17.3 17.0084 17.25 5,000,317
12/17/2014 16.71 16.93 16.57 16.74 1,930,066
12/16/2014 16.72 17.113 16.72 16.8 1,092,430
12/15/2014 16.83 16.87 15.86 15.95 888,734
12/12/2014 17.24 17.28 16.64 16.64 1,936,667
12/11/2014 17.2 17.2899 17.09 17.09 624,283
12/10/2014 17.09 17.149 16.8099 16.86 938,082
12/09/2014 17.28 17.37 17.0599 17.19 473,258
12/08/2014 17.99 18.05 17.72 17.72 1,212,399
12/05/2014 17.88 18.04 17.86 17.89 1,314,128
12/04/2014 17.48 17.57 17.35 17.43 1,258,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?