Orange CI (BRVM:ORAC)
Ivory Coast · Delayed Price · Currency is XOF 15,000
+100 (0.67%)
At close: Aug 29, 2025
Orange CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14,900.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.67% | 9,584 |
| Aug 28, 2025 | 14,700.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.36% | 607 |
| Aug 27, 2025 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 1,045 |
| Aug 26, 2025 | 14,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.74% | 1,046 |
| Aug 25, 2025 | 14,805.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.38% | 481 |
| Aug 22, 2025 | 14,800.00 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.03% | 1,453 |
| Aug 21, 2025 | 14,450.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2.42% | 1,851 |
| Aug 20, 2025 | 14,700.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.70% | 5,720 |
| Aug 19, 2025 | 14,570.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.89% | 1,535 |
| Aug 18, 2025 | 14,580.00 | 14,570.00 | 14,570.00 | 14,570.00 | 14,570.00 | -0.07% | 771 |
| Aug 14, 2025 | 14,165.00 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 2.93% | 522 |
| Aug 13, 2025 | 14,150.00 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.11% | 618 |
| Aug 12, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 1,533 |
| Aug 11, 2025 | 14,100.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.35% | 8,971 |
| Aug 8, 2025 | 14,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 12,002 |
| Aug 6, 2025 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 314 |
| Aug 5, 2025 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.35% | 10,867 |
| Aug 4, 2025 | 14,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.35% | 497 |
| Aug 1, 2025 | 14,050.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1.42% | 4,248 |
| Jul 31, 2025 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 487 |
| Jul 30, 2025 | 14,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 1,354 |
| Jul 29, 2025 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 1,731 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 2,647 |
| Jul 25, 2025 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.75% | 1,700 |
| Jul 24, 2025 | 14,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.35% | 2,112 |
| Jul 23, 2025 | 14,595.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.02% | 3,908 |
| Jul 22, 2025 | 14,200.00 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 2.78% | 971 |
| Jul 21, 2025 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 887 |
| Jul 18, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 527 |
| Jul 17, 2025 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 2,372 |
| Jul 16, 2025 | 14,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3.45% | 5,321 |
| Jul 15, 2025 | 14,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.57% | 6,649 |
| Jul 14, 2025 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 4,296 |
| Jul 11, 2025 | 14,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 841 |
| Jul 10, 2025 | 14,490.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.38% | 8,108 |
| Jul 9, 2025 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | - | 2,084 |
| Jul 8, 2025 | 14,500.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | -0.07% | 710 |
| Jul 7, 2025 | 14,405.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.66% | 5,578 |
| Jul 4, 2025 | 14,500.00 | 14,405.00 | 14,405.00 | 14,405.00 | 14,405.00 | -0.66% | 1,030 |
| Jul 3, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,841 |
| Jul 2, 2025 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 1,872 |
| Jul 1, 2025 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.28% | 1,454 |
| Jun 30, 2025 | 15,390.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.26% | 809 |
| Jun 27, 2025 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | - | 509 |
| Jun 26, 2025 | 15,000.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 2.60% | 3,779 |
| Jun 25, 2025 | 15,490.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.16% | 2,802 |
| Jun 24, 2025 | 15,500.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | -0.06% | 2,273 |
| Jun 23, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 11,706 |
| Jun 20, 2025 | 15,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 3,207 |
| Jun 19, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 1,558 |