Orange S.A. (FNCTF)
OTCMKTS
· Delayed Price · Currency is USD
12.98
+0.68 (5.53%)
Mar 31, 2025, 4:00 PM EST
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 95 |
| Mar 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Mar 27, 2025 | 13.12 | 13.12 | 12.98 | 12.98 | 12.98 | 2.10% | 748 |
| Mar 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Mar 25, 2025 | 13.08 | 13.08 | 12.71 | 12.71 | 12.71 | -1.37% | 341 |
| Mar 24, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Mar 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Mar 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Mar 19, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 1 |
| Mar 18, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Mar 17, 2025 | 12.33 | 12.89 | 12.33 | 12.89 | 12.89 | 3.87% | 5,894 |
| Mar 14, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | 18,548 |
| Mar 13, 2025 | 12.39 | 12.41 | 12.39 | 12.41 | 12.41 | -3.80% | 834 |
| Mar 12, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.64% | 2,270 |
| Mar 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.02% | 141,300 |
| Mar 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.34% | 346 |
| Mar 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 9.05% | 449 |
| Mar 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 9,961 |
| Feb 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% | 350 |
| Feb 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 123,514 |
| Feb 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Feb 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 10 |
| Feb 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.01% | 3,906 |
| Feb 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Feb 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Feb 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.23% | 255 |
| Feb 13, 2025 | 11.19 | 12.02 | 11.19 | 11.19 | 11.19 | 2.90% | 169,127 |
| Feb 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 16 |
| Feb 11, 2025 | 10.88 | 11.15 | 10.88 | 10.88 | 10.88 | 1.33% | 4,907 |
| Feb 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Feb 7, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 40,630 |
| Feb 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 1 |
| Feb 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Feb 4, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Feb 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -3.45% | 347 |
| Jan 31, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Jan 30, 2025 | 10.70 | 11.12 | 10.70 | 11.12 | 11.12 | 5.27% | 2,400 |
| Jan 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Jan 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.35% | 6,547 |
| Jan 27, 2025 | 11.17 | 11.17 | 11.04 | 11.04 | 11.04 | 3.63% | 22,507 |
| Jan 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 13,800 |
| Jan 23, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.36% | 10,255 |
| Jan 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.73% | 53,185 |
| Jan 21, 2025 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | 1.76% | 3,377 |
| Jan 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | 13,989 |