Orange S.A. (FNCTF)
OTCMKTS
· Delayed Price · Currency is USD
10.38
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Nov 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.19% | 251 |
| Nov 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.75% | 164,900 |
| Nov 15, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -5.42% | 24,936 |
| Nov 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 27,090 |
| Nov 13, 2024 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | -0.93% | 2,111 |
| Nov 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 28 |
| Nov 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 7, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.41% | 100 |
| Nov 6, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Nov 5, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 10.96% | 350 |
| Nov 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 1, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 31, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 68,324 |
| Oct 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 29, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 28, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,552 |
| Oct 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.56% | 3,113 |
| Oct 22, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 21, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1 |
| Oct 18, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 43,939 |
| Oct 17, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 16, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 124 |
| Oct 15, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 14, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -11.79% | 200 |
| Oct 11, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Oct 10, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Oct 9, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.44% | 8,264 |
| Oct 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 6.77% | 318,201 |
| Oct 7, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Oct 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -7.47% | 136 |
| Oct 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 2, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Oct 1, 2024 | 11.06 | 11.25 | 11.06 | 11.25 | 11.25 | -2.60% | 1,743 |
| Sep 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 53 |
| Sep 27, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 26, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 25, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 24, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 20, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -8.13% | 210 |
| Sep 19, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | - |
| Sep 18, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.93% | 172 |
| Sep 17, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 16, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.30% | 200 |
| Sep 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.82% | 100 |
| Sep 11, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.62% | 253 |
| Sep 9, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -5.74% | 2,202 |
| Sep 6, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 14.42% | 586 |
| Sep 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Sep 4, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Sep 3, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 18 |
| Aug 30, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 98 |
| Aug 29, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 98 |
| Aug 28, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 123 |
| Aug 27, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Aug 26, 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | -7.17% | 608,658 |
| Aug 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 11 |
| Aug 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Aug 21, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Aug 20, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 899 |
| Aug 19, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Aug 16, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 4.62% | 418 |
| Aug 15, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Aug 14, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.31% | 831 |
| Aug 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7.55% | 400 |
| Aug 12, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 8, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 7,712 |
| Aug 7, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 6, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 5, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 25 |
| Aug 2, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 1, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Jul 31, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Jul 30, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.68% | 440 |
| Jul 29, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.94% | 174 |
| Jul 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jul 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jul 24, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jul 23, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 686 |
| Jul 22, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jul 19, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 884 |
| Jul 18, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 12,473 |
| Jul 17, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 2,149 |
| Jul 16, 2024 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | -7.46% | 543 |
| Jul 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.48% | 97,360 |
| Jul 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jul 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 4.90% | 5,168 |
| Jul 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3,957 |
| Jul 9, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | 4.80% | 6,036 |
| Jul 8, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 3,125 |
| Jul 5, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 3, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jul 2, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.15% | 1,262 |