Orange S.A. (FNCTF)
OTCMKTS · Delayed Price · Currency is USD
15.47
+0.25 (1.61%)
Jul 29, 2025, 3:18 PM EDT
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.61% | 132 |
| Jul 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 20,000 |
| Jul 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 4,512 |
| Jul 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 800 |
| Jul 23, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | - |
| Jul 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 1 |
| Jul 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -6.13% | 27,250 |
| Jul 18, 2025 | 15.32 | 16.22 | 15.32 | 16.22 | 16.22 | 3.85% | 288 |
| Jul 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Jul 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Jul 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 30,941 |
| Jul 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 11 |
| Jul 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 59 |
| Jul 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.04% | 270 |
| Jul 9, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 4.96% | 130 |
| Jul 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | 10,452 |
| Jul 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.63% | 198 |
| Jul 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 23,056 |
| Jul 1, 2025 | 15.54 | 15.60 | 15.54 | 15.60 | 15.60 | -0.64% | 1,589 |
| Jun 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.95% | 15,381 |
| Jun 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 2,638 |
| Jun 24, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 2.70% | 417 |
| Jun 23, 2025 | 14.61 | 14.85 | 14.61 | 14.85 | 14.85 | -6.43% | 3,100 |
| Jun 20, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 6.30% | 136,249 |
| Jun 18, 2025 | 15.55 | 15.55 | 14.93 | 14.93 | 14.93 | -0.10% | 469 |
| Jun 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1 |
| Jun 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.37% | 368 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.21% | 370 |
| Jun 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.43% | 3,500 |
| Jun 11, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | -2.14% | 813 |
| Jun 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| Jun 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 7 |
| Jun 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% | 639 |
| Jun 5, 2025 | 14.41 | 14.70 | 14.41 | 14.70 | 14.70 | 1.93% | 1,452 |
| Jun 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Jun 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -2.58% | 6,850 |
| Jun 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 15 |
| May 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.31 | - | - |
| May 29, 2025 | 14.57 | 14.80 | 14.41 | 14.80 | 14.31 | -0.47% | 2,732 |
| May 28, 2025 | 14.40 | 14.87 | 14.40 | 14.87 | 14.37 | -1.26% | 457 |
| May 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.56 | 0.09% | 800 |
| May 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.54 | 0.31% | 276 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.50 | 3.73% | 8,950 |
| May 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 13.98 | - | 146,312 |
| May 20, 2025 | 14.60 | 15.12 | 14.46 | 14.46 | 13.98 | 2.34% | 7,448 |
| May 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.66 | - | 1 |
| May 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.66 | - | - |