Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
20.30
-0.31 (-1.50%)
At close: Mar 5, 2026

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.4320.4320.1620.20--1.99%6,636
Mar 4, 202620.6520.6720.4320.6120.61-0.53%124,372
Mar 3, 202620.5520.8120.4420.7220.72-0.48%133,579
Mar 2, 202621.0121.0920.8020.8220.82-2.66%91,359
Feb 27, 202621.2121.4721.1921.3921.391.42%106,726
Feb 26, 202621.0921.1620.8721.0921.09-0.85%123,969
Feb 25, 202621.3421.4021.2721.2721.270.35%134,276
Feb 24, 202621.3021.3621.0821.2021.201.51%175,430
Feb 23, 202620.8820.9620.7820.8820.88-0.05%58,306
Feb 20, 202620.8321.0620.7420.8920.89-2.34%103,053
Feb 19, 202621.0721.4521.0321.3921.396.52%191,859
Feb 18, 202620.0620.1419.8420.0820.08-1.38%166,947
Feb 17, 202620.3520.4120.2220.3620.36-0.24%107,303
Feb 13, 202620.2320.4520.0820.4120.41-0.49%137,146
Feb 12, 202620.2520.5820.2220.5120.510.69%158,898
Feb 11, 202620.1620.4620.0820.3720.374.19%223,951
Feb 10, 202619.6019.6019.4619.5519.55-1.01%87,579
Feb 9, 202619.5719.7519.5619.7519.751.28%169,419
Feb 6, 202619.5419.6019.4019.5019.500.36%1,248,062
Feb 5, 202619.1719.4819.1719.4319.43-0.77%273,430
Feb 4, 202619.7519.7819.3719.5819.583.76%223,002
Feb 3, 202618.5518.9018.5418.8718.870.48%391,398
Feb 2, 202618.8018.8418.6518.7818.781.57%158,735
Jan 30, 202618.5918.6718.4518.4918.49-0.75%1,247,530
Jan 29, 202618.8318.8818.6218.6318.63-0.27%124,753
Jan 28, 202618.4318.7018.4318.6818.68-0.05%108,646
Jan 27, 202618.3818.6918.3218.6918.693.03%121,244
Jan 26, 202618.1718.1817.9518.1418.141.97%91,843
Jan 23, 202617.4717.7917.4617.7917.791.19%106,834
Jan 22, 202617.4917.6017.4517.5817.583.90%528,346
Jan 21, 202617.1717.2216.8316.9216.92-1.74%184,481
Jan 20, 202617.3117.3217.1217.2217.220.41%112,589
Jan 16, 202617.2017.2217.1117.1517.150.86%127,395
Jan 15, 202616.9317.0916.9217.0017.000.20%93,920
Jan 14, 202616.9517.0616.8816.9716.972.66%127,559
Jan 13, 202616.5316.6016.3516.5316.53-0.24%103,490
Jan 12, 202616.6016.7516.5516.5716.57-0.07%100,733
Jan 9, 202616.6316.6916.5216.5816.58-3.03%125,696
Jan 8, 202617.0617.1517.0017.1017.101.24%118,807
Jan 7, 202616.8516.9816.8016.8916.890.06%70,179
Jan 6, 202616.9716.9716.6916.8816.881.08%113,753
Jan 5, 202616.6216.7216.4916.7016.70-0.12%85,703
Jan 2, 202616.8116.8816.7216.7216.720.18%97,703
Dec 31, 202516.1616.9016.1616.6916.69-0.48%131,719
Dec 30, 202516.4916.8216.4916.7716.770.72%134,280
Dec 29, 202516.3916.7316.3916.6516.650.24%102,158
Dec 26, 202516.4216.6216.4216.6116.610.36%76,906
Dec 24, 202516.4916.6116.1916.5516.55-0.36%42,318
Dec 23, 202516.5316.6116.4416.6116.611.40%153,840
Dec 22, 202516.3616.4516.3616.3816.380.68%190,017
Dec 19, 202516.3516.3716.1316.2716.27-155,805
Dec 18, 202516.3116.3716.2116.2716.270.37%112,165
Dec 17, 202516.0916.3216.0716.2116.210.50%109,565
Dec 16, 202516.2616.2816.1016.1316.13-1.22%117,767
Dec 15, 202516.2716.3916.2716.3316.331.24%192,081
Dec 12, 202516.1216.1615.9816.1316.13-0.37%186,303
Dec 11, 202516.1116.2516.0816.1916.191.38%180,623
Dec 10, 202515.9216.0215.9015.9715.970.06%173,757
Dec 9, 202515.9916.0015.9115.9615.960.31%85,709
Dec 8, 202515.9616.0015.9115.9115.91-0.87%171,711
Dec 5, 202516.1216.1215.9716.0516.05-2.07%97,146
Dec 4, 202516.4216.4316.3116.3916.39-0.30%261,279
Dec 3, 202516.4416.4916.3516.4416.440.74%118,287
Dec 2, 202516.0816.4316.0816.3216.321.18%196,714
Dec 1, 202516.1716.2416.1316.1316.13-2.18%236,369
Nov 28, 202516.2816.5816.2816.4916.250.73%41,866
Nov 26, 202516.1516.3716.1516.3716.131.11%79,890
Nov 25, 202516.1916.3316.0416.1915.961.25%164,844
Nov 24, 202516.1416.1415.9615.9915.76-0.37%197,845
Nov 21, 202515.8916.2015.8916.0515.821.97%318,953
Nov 20, 202515.7615.7815.6715.7415.51-0.76%307,789
Nov 19, 202516.0416.0415.8515.8615.63-1.98%438,171
Nov 18, 202516.1816.2716.1216.1815.95-0.61%405,374
Nov 17, 202516.2716.3716.2416.2816.04-0.37%66,840
Nov 14, 202516.3116.4116.2716.3416.10-2.10%196,777
Nov 13, 202516.5816.7416.5816.6916.451.27%84,765
Nov 12, 202516.4316.5516.4216.4816.240.18%71,942
Nov 11, 202516.5416.5416.3116.4516.210.43%137,515
Nov 10, 202516.3816.4216.2816.3816.14-0.18%156,291
Nov 7, 202516.2516.4816.2516.4116.172.05%118,338
Nov 6, 202515.8916.1415.8916.0815.852.03%184,752
Nov 5, 202515.8115.8215.6315.7615.530.38%160,071
Nov 4, 202515.5215.8315.5215.7015.47-1.38%198,127
Nov 3, 202515.9916.0415.8515.9215.69-2.63%240,221
Oct 31, 202515.9316.3515.6016.3516.112.32%331,616
Oct 30, 202515.7816.0515.7815.9815.750.95%117,465
Oct 29, 202515.9715.9915.8215.8315.60-1.98%109,341
Oct 28, 202515.9416.2715.9416.1515.920.25%111,510
Oct 27, 202516.0216.1816.0116.1115.88-0.19%121,599
Oct 24, 202516.2116.3216.1116.1415.91-1.53%238,615
Oct 23, 202516.3516.5616.3316.3916.150.68%75,327
Oct 22, 202516.1916.3816.0516.2816.04-0.49%231,378
Oct 21, 202516.3516.4116.3316.3616.12-0.74%89,185
Oct 20, 202516.5616.5616.4816.4816.24-1.31%95,716
Oct 17, 202516.6716.7716.5216.7016.461.46%127,095
Oct 16, 202516.2916.4916.2916.4616.222.62%115,721
Oct 15, 202516.3616.4115.9116.0415.81-2.31%142,144
Oct 14, 202515.6816.4215.6116.4216.185.46%187,624
Oct 13, 202515.5915.6615.3815.5715.34-1.14%138,872
Oct 10, 202515.7215.8515.6915.7515.520.51%327,196