Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
16.05
-0.34 (-2.07%)
At close: Dec 5, 2025

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202515.7115.7315.4715.6715.440.32%176,819
Oct 8, 202515.5715.6415.3815.6215.391.23%163,642
Oct 7, 202515.3915.5115.3615.4315.21-82,524
Oct 6, 202515.4215.4915.4015.4315.21-1.53%340,973
Oct 3, 202515.7115.7115.5515.6715.44-1.45%402,275
Oct 2, 202515.8515.9015.7915.9015.67-1.49%144,657
Oct 1, 202516.0816.1616.0616.1415.91-0.55%95,121
Sep 30, 202516.1416.2316.1016.2315.991.15%72,790
Sep 29, 202516.1116.1216.0216.0515.81-0.59%141,369
Sep 26, 202516.0716.1716.0716.1415.911.83%125,557
Sep 25, 202515.9315.9615.8115.8515.620.44%156,017
Sep 24, 202515.8615.8615.7815.7815.55-2.23%115,451
Sep 23, 202516.1416.1616.0416.1415.910.06%71,650
Sep 22, 202516.2316.2316.0616.1315.900.56%98,437
Sep 19, 202516.0016.0715.9116.0415.810.25%104,535
Sep 18, 202515.9816.0515.9016.0015.77-0.93%102,489
Sep 17, 202516.1216.2316.1216.1515.92-0.19%79,446
Sep 16, 202516.1316.2316.1116.1815.95-0.55%91,329
Sep 15, 202516.2916.3316.2216.2716.030.12%116,601
Sep 12, 202516.2216.3216.2216.2516.01-178,714
Sep 11, 202516.2216.3016.1416.2516.011.31%94,707
Sep 10, 202516.0016.1115.9616.0415.810.56%80,713
Sep 9, 202516.0016.0415.9415.9515.720.50%211,402
Sep 8, 202515.8615.9215.7415.8715.64-0.25%96,172
Sep 5, 202515.9516.0015.8915.9115.68-0.50%71,171
Sep 4, 202516.0016.0315.9115.9915.761.40%95,415
Sep 3, 202515.7715.8715.6815.7715.54-1.25%92,268
Sep 2, 202516.0116.1215.9415.9715.74-1.72%263,908
Aug 29, 202516.1216.3516.1116.2516.011.44%74,433
Aug 28, 202515.9116.1015.9016.0215.79-0.50%99,803
Aug 27, 202515.9716.1615.9616.1015.87-0.12%180,876
Aug 26, 202516.3116.3316.0416.1215.89-2.36%510,349
Aug 25, 202516.8216.8716.4616.5116.27-2.60%133,044
Aug 22, 202516.8617.0316.8516.9516.700.85%80,516
Aug 21, 202516.7816.8216.7316.8116.56-0.67%94,463
Aug 20, 202516.9016.9616.8716.9216.670.77%267,447
Aug 19, 202516.8916.9716.7316.7916.55-0.59%76,212
Aug 18, 202516.9616.9816.8416.8916.65-0.41%106,709
Aug 15, 202516.8116.9716.8116.9616.710.95%97,966
Aug 14, 202516.7116.8016.6916.8016.560.33%117,401
Aug 13, 202516.7316.8016.6916.7516.501.36%105,045
Aug 12, 202516.4716.5216.4416.5216.280.36%173,600
Aug 11, 202516.2916.4916.2916.4616.221.29%153,858
Aug 8, 202516.2616.2816.2016.2516.010.81%166,881
Aug 7, 202515.9816.1415.9816.1215.89-0.25%132,633
Aug 6, 202516.1616.2316.1316.1615.931.19%141,743
Aug 5, 202515.9316.0115.9215.9715.740.38%107,189
Aug 4, 202515.9616.0115.8015.9115.68-0.31%221,248
Aug 1, 202515.8716.0215.7415.9615.734.72%191,609
Jul 31, 202515.2115.3315.1215.2415.02-0.20%161,843
Jul 30, 202515.2915.3715.2715.2715.05-1.29%263,826
Jul 29, 202515.2715.5015.2115.4715.252.18%227,729
Jul 28, 202515.2815.2915.1015.1414.92-3.44%307,047
Jul 25, 202515.6215.6815.5815.6815.450.51%106,901
Jul 24, 202515.6315.6815.5815.6015.370.52%171,496
Jul 23, 202515.3615.5215.3415.5215.29-355,464
Jul 22, 202515.4015.5515.3715.5215.291.44%180,943
Jul 21, 202515.1315.3615.1315.3015.08-0.13%235,426
Jul 18, 202515.4015.4415.2015.3215.100.13%160,506
Jul 17, 202515.2815.3615.2615.3015.08-0.78%245,844