Skip to main content
Orange S.A. (FNCTF)
OTCMKTS · Delayed Price · Currency is USD
11.44
0.00 (0.01%)
Feb 21, 2025, 3:00 PM EST

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.4411.4411.4411.4411.44-10
Feb 20, 202511.4411.4411.4411.4411.440.01%3,906
Feb 19, 202511.4411.4411.4411.4411.44--
Feb 18, 202511.4411.4411.4411.4411.44--
Feb 14, 202511.4411.4411.4411.4411.442.23%255
Feb 13, 202511.1912.0211.1911.1911.192.90%169,127
Feb 12, 202510.8810.8810.8810.8810.88-16
Feb 11, 202510.8811.1510.8810.8810.881.33%4,907
Feb 10, 202510.7310.7310.7310.7310.73--
Feb 7, 202510.7310.7310.7310.7310.73-40,630
Feb 6, 202510.7310.7310.7310.7310.73-1
Feb 5, 202510.7310.7310.7310.7310.73--
Feb 4, 202510.7310.7310.7310.7310.73--
Feb 3, 202510.7310.7310.7310.7310.73-3.45%347
Jan 31, 202511.1211.1211.1211.1211.12--
Jan 30, 202510.7011.1210.7011.1211.125.27%2,400
Jan 29, 202510.5610.5610.5610.5610.56--
Jan 28, 202510.5610.5610.5610.5610.56-4.35%6,547
Jan 27, 202511.1711.1711.0411.0411.043.63%22,507
Jan 24, 202510.6510.6510.6510.6510.65-13,800
Jan 23, 202510.8010.8010.6510.6510.65-1.36%10,255
Jan 22, 202510.8010.8010.8010.8010.80-1.73%53,185
Jan 21, 202511.1011.1010.9910.9910.991.76%3,377
Jan 17, 202510.8010.8010.8010.8010.801.22%13,989
Jan 16, 202510.5110.6710.5110.6710.674.61%626
Jan 15, 202510.2010.2010.2010.2010.20-40,000
Jan 14, 202510.2010.2010.2010.2010.201.90%366
Jan 13, 202510.0110.0110.0110.0110.01--
Jan 10, 202510.2410.2410.0110.0110.010.10%36,684
Jan 8, 202510.0010.0010.0010.0010.00--
Jan 7, 202510.0010.0010.0010.0010.00-0.40%175
Jan 6, 202510.0410.0410.0410.0410.040.10%1,742
Jan 3, 202510.0310.0310.0310.0310.03--
Jan 2, 202510.0310.0310.0310.0310.03-4.29%1,575
Dec 31, 202410.4810.4810.4810.4810.485.22%209
Dec 30, 20249.969.969.969.969.96--
Dec 27, 20249.969.969.969.969.96--
Dec 26, 20249.969.969.969.969.964.28%9,162
Dec 24, 20249.559.559.559.559.55--
Dec 23, 20249.559.559.559.559.550.01%7,007
Dec 20, 20249.559.559.559.559.55--
Dec 19, 20249.629.629.559.559.55-5.24%19,543
Dec 18, 202410.0810.0810.0810.0810.08-1.85%181
Dec 17, 202410.2710.2710.2710.2710.272.68%2,191
Dec 16, 20249.8210.009.8210.0010.000.91%9,180
Dec 13, 202410.1910.199.919.919.910.61%351
Dec 12, 202410.2210.389.859.859.85-3.34%991
Dec 11, 202410.1910.1910.1910.1910.19-40,249
Dec 10, 202410.4010.4010.1610.1910.19-2.02%30,892
Dec 9, 202410.4010.4010.4010.4010.403.48%6,449
Dec 6, 202410.0510.0510.0510.0510.051.82%433
Dec 5, 20249.879.879.879.879.87-6.45%2,065
Dec 4, 202410.5510.5510.5510.5510.55-14,903
Dec 3, 202410.5510.5510.5510.5510.55-18
Dec 2, 202410.5510.5510.5510.5510.55-4.95%1,476
Nov 29, 202411.1011.1011.1011.1010.78--
Nov 27, 202411.1011.1011.1011.1010.78-72
Nov 26, 202411.1011.1011.1011.1010.786.99%69,549
Nov 25, 202410.3810.3810.3810.3810.07-9,567
Nov 22, 202410.3810.3810.3810.3810.07-53,175
Nov 21, 202410.3810.3810.3810.3810.07-1,906
Nov 20, 202410.3810.3810.3810.3810.07--
Nov 19, 202410.3810.3810.3810.3810.07-1.19%251
Nov 18, 202410.5010.5010.5010.5010.203.75%164,900
Nov 15, 202410.1210.1210.1210.129.83-5.42%24,936
Nov 14, 202410.7010.7010.7010.7010.39-27,090
Nov 13, 20249.9010.709.9010.7010.39-0.93%2,111
Nov 12, 202410.8010.8010.8010.8010.49--
Nov 11, 202410.8010.8010.8010.8010.49-28
Nov 8, 202410.8010.8010.8010.8010.49--
Nov 7, 202410.8010.8010.8010.8010.49-6.41%100
Nov 6, 202411.5411.5411.5411.5411.21--
Nov 5, 202411.5411.5411.5411.5411.2110.96%350
Nov 4, 202410.4010.4010.4010.4010.10--
Nov 1, 202410.4010.4010.4010.4010.10--
Oct 31, 202410.4010.4010.4010.4010.10-68,324
Oct 30, 202410.4010.4010.4010.4010.10--
Oct 29, 202410.4010.4010.4010.4010.10--
Oct 28, 202410.4010.4010.4010.4010.10--
Oct 25, 202410.4010.4010.4010.4010.10-1,552
Oct 24, 202410.4010.4010.4010.4010.10--
Oct 23, 202410.4010.4010.4010.4010.101.56%3,113
Oct 22, 202410.2410.2410.2410.249.94--
Oct 21, 202410.2410.2410.2410.249.94-1
Oct 18, 202410.2410.2410.2410.249.94-43,939
Oct 17, 202410.2410.2410.2410.249.94--
Oct 16, 202410.2410.2410.2410.249.94-124
Oct 15, 202410.2410.2410.2410.249.94--
Oct 14, 202410.2410.2410.2410.249.94-11.79%200
Oct 11, 202411.6111.6111.6111.6111.27--
Oct 10, 202411.6111.6111.6111.6111.27--
Oct 9, 202411.6111.6111.6111.6111.274.44%8,264
Oct 8, 202411.1211.1211.1211.1210.796.77%318,201
Oct 7, 202410.4110.4110.4110.4110.11--
Oct 4, 202410.4110.4110.4110.4110.11-7.47%136
Oct 3, 202411.2511.2511.2511.2510.92--
Oct 2, 202411.2511.2511.2511.2510.92-1
Oct 1, 202411.0611.2511.0611.2510.92-2.60%1,743
Sep 30, 202411.5511.5511.5511.5511.21-53
Sep 27, 202411.5511.5511.5511.5511.21--