Historical Prices for Orange 21, Inc (ORNG)
| | | Historical Data for Orange 21 Inc. (ORNG) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/28/08 | 3.65 | 3.65 | 3.65 | 3.65 | 300 | 0.15 | 4.29% | | 8/27/08 | 3.34 | 3.50 | 3.33 | 3.50 | 1,640 | -0.086 | -2.40% | | 8/26/08 | 3.00 | 3.69 | 3.00 | 3.586 | 5,150 | 0.676 | 23.23% | | 8/22/08 | 3.00 | 3.00 | 2.91 | 2.91 | 4,258 | -0.09 | -3.00% | | 8/19/08 | 3.03 | 3.03 | 3.00 | 3.00 | 500 | – | – | | 8/18/08 | 3.00 | 3.00 | 3.00 | 3.00 | 750 | -0.0401 | -1.32% | | 8/15/08 | 3.0401 | 3.0401 | 3.0401 | 3.0401 | 100 | 0.0301 | 1.00% | | 8/14/08 | 3.00 | 3.01 | 3.00 | 3.01 | 200 | 0.01 | 0.33% | | 8/13/08 | 3.00 | 3.00 | 3.00 | 3.00 | 1,000 | -0.365 | -10.85% | | 8/12/08 | 3.10 | 3.365 | 3.10 | 3.365 | 1,370 | -0.127 | -3.64% | | 8/8/08 | 3.07 | 3.53 | 3.00 | 3.492 | 6,145 | 0.264 | 8.18% | | 8/7/08 | 3.24 | 3.24 | 3.228 | 3.228 | 3,000 | -0.472 | -12.76% | | 8/6/08 | 0.00 | 3.70 | 3.49 | 3.70 | 1,418 | 0.508 | 15.91% | | 8/5/08 | 3.35 | 3.49 | 3.192 | 3.192 | 4,200 | -0.358 | -10.08% | | 7/29/08 | 3.55 | 3.55 | 3.55 | 3.55 | 100 | -0.15 | -4.05% | | 7/24/08 | 3.32 | 3.70 | 3.01 | 3.70 | 1,600 | 0.39 | 11.78% | | 7/18/08 | 3.30 | 3.31 | 3.25 | 3.31 | 3,300 | -0.0053 | -0.16% | | 7/17/08 | 0.00 | 3.317 | 3.3153 | 3.3153 | 600 | 0.0652 | 2.01% | | 7/16/08 | 0.00 | 3.2501 | 3.2501 | 3.2501 | 100 | -0.4299 | -11.68% | | 7/14/08 | 3.50 | 3.68 | 3.26 | 3.68 | 3,100 | -0.02 | -0.54% | | 7/11/08 | 3.50 | 3.70 | 3.50 | 3.70 | 1,593 | – | – | | 7/1/08 | 3.70 | 3.70 | 3.70 | 3.70 | 300 | 0.08 | 2.21% | | 6/27/08 | 3.31 | 3.65 | 3.31 | 3.62 | 1,800 | -0.08 | -2.16% | | 6/26/08 | 3.39 | 3.70 | 3.31 | 3.70 | 3,707 | – | – | | 6/23/08 | 3.65 | 3.70 | 3.37 | 3.70 | 1,400 | -0.30 | -7.50% | | 6/18/08 | 3.75 | 4.00 | 3.70 | 4.00 | 5,800 | 0.29 | 7.82% | | 6/17/08 | 3.75 | 3.75 | 3.71 | 3.71 | 609 | 0.14 | 3.92% | | 6/13/08 | 3.56 | 3.57 | 3.50 | 3.57 | 300 | 0.151 | 4.42% | | 6/12/08 | 3.58 | 3.58 | 3.33 | 3.419 | 4,400 | -0.111 | -3.14% | | 6/11/08 | 3.49 | 3.55 | 3.34 | 3.53 | 2,131 | -0.12 | -3.29% | | 6/10/08 | 3.70 | 3.70 | 3.65 | 3.65 | 6,000 | -0.20 | -5.19% | | 6/5/08 | 3.82 | 3.99 | 3.82 | 3.85 | 1,100 | -0.104 | -2.63% | | 6/2/08 | 3.53 | 3.97 | 3.48 | 3.954 | 4,523 | 0.254 | 6.86% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ORNG stock.
Download ORNG report.
Research Report
Get the full report for FREE
| Date: | May 14, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ORNG report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
