Oragroup SA (BRVM:ORGT)
Ivory Coast · Delayed Price · Currency is XOF 2,325.00
-80.00 (-3.33%)
At close: Sep 26, 2025
Oragroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,240.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 7.37% | 29,133 |
| Sep 24, 2025 | 2,085.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 7.43% | 4,943 |
| Sep 23, 2025 | 1,940.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 7.47% | 15,944 |
| Sep 22, 2025 | 1,805.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 7.48% | 429 |
| Sep 19, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - | 575 |
| Sep 18, 2025 | 1,750.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3.14% | 167 |
| Sep 17, 2025 | 1,865.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.17% | 723 |
| Sep 16, 2025 | 1,990.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -6.28% | 534 |
| Sep 15, 2025 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 489 |
| Sep 12, 2025 | 2,145.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -6.76% | 2,238 |
| Sep 11, 2025 | 2,125.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0.94% | 420 |
| Sep 10, 2025 | 2,050.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 3.66% | 4,312 |
| Sep 9, 2025 | 1,985.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 3.27% | 778 |
| Sep 8, 2025 | 1,930.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 2.85% | 1,337 |
| Sep 5, 2025 | 1,805.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6.93% | 1,804 |
| Sep 3, 2025 | 1,800.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.28% | 840 |
| Sep 2, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 597 |
| Sep 1, 2025 | 1,705.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.57% | 184 |
| Aug 29, 2025 | 1,650.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 3.33% | 1,556 |
| Aug 28, 2025 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.51% | 464 |
| Aug 27, 2025 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.29% | 302 |
| Aug 26, 2025 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 757 |
| Aug 25, 2025 | 1,785.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.84% | 2,030 |
| Aug 22, 2025 | 1,710.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 4.39% | 1,393 |
| Aug 21, 2025 | 1,785.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.20% | 535 |
| Aug 20, 2025 | 1,700.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 5.00% | 32,018 |
| Aug 19, 2025 | 1,585.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7.26% | 2,416 |
| Aug 18, 2025 | 1,675.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -5.37% | 13 |
| Aug 14, 2025 | 1,670.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | 994 |
| Aug 13, 2025 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 1,639 |
| Aug 12, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 162 |
| Aug 11, 2025 | 1,620.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3.70% | 509 |
| Aug 8, 2025 | 1,580.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2.53% | 50 |
| Aug 6, 2025 | 1,565.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.96% | 2 |
| Aug 5, 2025 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.57% | 262 |
| Aug 4, 2025 | 1,650.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.64% | 1,055 |
| Aug 1, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 344 |
| Jul 31, 2025 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 40 |
| Jul 30, 2025 | 1,695.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.29% | 122 |
| Jul 29, 2025 | 1,725.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.74% | 43 |
| Jul 28, 2025 | 1,630.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 5.83% | 2,220 |
| Jul 25, 2025 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 4,544 |
| Jul 24, 2025 | 1,635.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.31% | 676 |
| Jul 23, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 313 |
| Jul 22, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 180 |
| Jul 21, 2025 | 1,640.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.30% | 861 |
| Jul 18, 2025 | 1,600.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2.50% | 1,712 |
| Jul 17, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 358 |
| Jul 16, 2025 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 1,074 |
| Jul 15, 2025 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -2.13% | 5 |