Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
20.57
+0.19 (0.93%)
Apr 28, 2026, 2:51 PM EST

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5020.8220.4220.6020.601.08%611,820
Apr 27, 202620.4520.5820.3220.3820.38-1.71%107,371
Apr 24, 202620.7020.7720.5320.7320.73-1.27%46,132
Apr 23, 202621.0221.1220.9021.0021.002.69%178,049
Apr 22, 202620.5820.7520.2520.4520.45-1.45%137,790
Apr 21, 202620.7820.8120.5920.7520.75-0.68%131,183
Apr 20, 202620.6620.9720.6320.8920.893.69%92,500
Apr 17, 202620.5120.5520.1120.1520.15-5.09%403,012
Apr 16, 202621.1221.3321.1221.2321.231.78%131,974
Apr 15, 202621.0921.1120.7120.8620.86-0.44%68,675
Apr 14, 202620.7021.0020.6620.9520.951.21%54,679
Apr 13, 202620.8320.8420.6020.7020.70-1.48%75,010
Apr 10, 202621.0821.1521.0021.0121.01-0.43%71,887
Apr 9, 202621.0221.2521.0021.1021.100.19%67,829
Apr 8, 202621.0021.1020.5621.0621.060.81%74,812
Apr 7, 202620.7920.9420.7220.8920.891.16%366,505
Apr 6, 202620.5020.7120.0520.6520.650.29%64,360
Apr 2, 202620.4820.7020.4420.5920.590.93%113,270
Apr 1, 202620.4120.4920.1020.4020.40-0.34%91,080
Mar 31, 202620.3620.4720.2620.4720.472.40%110,639
Mar 30, 202619.9120.1219.8919.9919.990.50%138,657
Mar 27, 202619.9620.0919.8319.8919.890.15%88,184
Mar 26, 202619.7619.9919.7419.8619.86-0.35%91,247
Mar 25, 202619.6619.9319.6319.9319.930.10%110,934
Mar 24, 202619.6520.0619.6319.9119.911.22%291,676
Mar 23, 202619.6819.9019.5819.6719.67-0.35%145,066
Mar 20, 202619.9219.9819.5419.7419.74-0.67%90,395
Mar 19, 202619.8820.0019.7219.8719.87-0.63%77,382
Mar 18, 202620.0620.2419.9320.0020.00-2.10%82,705
Mar 17, 202620.3420.4720.0920.4320.431.29%235,474
Mar 16, 202620.2220.2720.0520.1720.170.60%172,416
Mar 13, 202620.1320.2419.8220.0520.051.67%80,993
Mar 12, 202619.5319.8819.4619.7219.72-0.30%90,522
Mar 11, 202619.6819.8419.5219.7819.78-0.47%69,928
Mar 10, 202619.7320.0419.6719.8719.87-0.08%132,991
Mar 9, 202619.8520.0619.7319.8919.89-2.31%103,997
Mar 6, 202619.8920.3619.8520.3620.360.30%134,595
Mar 5, 202620.5520.5520.2020.3020.30-1.50%101,816
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