Orange Historical Stock Prices

ORAN 
$15.56
*  
0.61
3.77%
Get ORAN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ORAN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.81  15.90  15.50  15.56 1,637,843
07/31/2014 15.83 15.9 15.5 15.56 1,637,866
07/30/2014 16.21 16.26 16.01 16.17 756,201
07/29/2014 16.12 16.34 16.115 16.18 998,632
07/28/2014 15.85 16.04 15.78 15.98 1,753,619
07/25/2014 15.78 15.845 15.63 15.74 549,814
07/24/2014 15.8 15.88 15.75 15.83 491,181
07/23/2014 15.74 15.7699 15.66 15.71 347,737
07/22/2014 15.64 15.73 15.6 15.73 550,438
07/21/2014 15.53 15.55 15.4501 15.55 1,045,986
07/18/2014 15.43 15.69 15.4 15.69 1,006,732
07/17/2014 15.48 15.577 15.28 15.34 1,062,603
07/16/2014 15.64 15.84 15.54 15.8 1,340,717
07/15/2014 15.54 15.56 15.34 15.44 1,193,418
07/14/2014 15.62 15.65 15.5 15.65 1,557,694
07/11/2014 15.4 15.45 15.33 15.4 322,094
07/10/2014 15.26 15.4 15.25 15.4 455,530
07/09/2014 15.33 15.52 15.33 15.52 390,449
07/08/2014 15.39 15.42 15.22 15.31 552,426
07/07/2014 15.47 15.51 15.38 15.45 254,676
07/03/2014 15.68 15.74 15.64 15.68 148,153
07/02/2014 15.52 15.55 15.42 15.54 434,630
07/01/2014 16.05 16.18 16.0005 16.13 470,815
06/30/2014 15.79 15.83 15.74 15.8 392,229
06/27/2014 15.76 15.88 15.69 15.88 793,797
06/26/2014 16.03 16.0914 15.83 15.9 1,477,222
06/25/2014 15.83 15.98 15.83 15.97 292,872
06/24/2014 16.05 16.12 15.86 15.9 446,308
06/23/2014 15.92 16.05 15.83 15.97 408,205
06/20/2014 16.13 16.15 16.03 16.07 743,084
06/19/2014 16.66 16.71 16.52 16.61 242,203
06/18/2014 16.62 16.75 16.56 16.75 302,176
06/17/2014 16.49 16.58 16.43 16.46 313,118
06/16/2014 16.54 16.59 16.4199 16.49 341,436
06/13/2014 16.68 16.75 16.61 16.67 306,059
06/12/2014 16.66 16.74 16.64 16.71 411,317
06/11/2014 16.95 17 16.31 16.48 788,131
06/10/2014 17.02 17.06 16.98 17.02 399,990
06/09/2014 17.03 17.43 16.99 17.34 773,028
06/06/2014 16.95 17.22 16.95 17.15 874,362
06/05/2014 16.69 16.82 16.61 16.79 603,324
06/04/2014 16.15 16.24 16.13 16.18 287,250
06/03/2014 16.31 16.36 16.25 16.28 817,964
06/02/2014 16.46 16.4879 16.2 16.28 878,942
05/30/2014 16.07 16.08 15.97 16.05 511,434
05/29/2014 16.06 16.14 16.02 16.08 898,470
05/28/2014 15.83 15.88 15.69 15.69 659,944
05/27/2014 16.58 16.595 16.33 16.38 615,356
05/23/2014 16.4 16.49 16.26 16.4 458,932
05/22/2014 16.61 16.78 16.52 16.73 434,211
05/21/2014 16.54 16.6 16.44 16.6 503,879
05/20/2014 17.15 17.17 17 17.08 343,898
05/19/2014 17.05 17.23 17.01 17.16 436,543
05/16/2014 16.91 17 16.88 17 631,717
05/15/2014 16.85 16.8779 16.57 16.87 645,456
05/14/2014 16.7 16.88 16.69 16.71 432,108
05/13/2014 16.74 16.77 16.62 16.67 496,742
05/12/2014 16.66 16.75 16.57 16.75 470,430
05/09/2014 16.56 16.68 16.43 16.63 816,144
05/08/2014 16.76 16.86 16.72 16.74 532,320
05/07/2014 16.66 16.75 16.58 16.66 589,480
05/06/2014 16.66 16.78 16.55 16.65 455,941
05/05/2014 16.39 16.75 16.37 16.67 815,017
05/02/2014 16.42 16.52 16.25 16.33 712,215
05/01/2014 16.15 16.19 16.03 16.19 468,268
04/30/2014 15.98 16.16 15.95 16.1 1,219,207
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?