Orange S.A. (FNCTF)
OTCMKTS
· Delayed Price · Currency is USD
14.80
-0.07 (-0.47%)
May 29, 2025, 2:48 PM EDT
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 14.57 | 14.80 | 14.41 | 14.80 | 14.80 | -0.47% | 2,732 |
| May 28, 2025 | 14.40 | 14.87 | 14.40 | 14.87 | 14.87 | -1.26% | 457 |
| May 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.09% | 800 |
| May 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.31% | 276 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.73% | 8,950 |
| May 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 146,312 |
| May 20, 2025 | 14.60 | 15.12 | 14.46 | 14.46 | 14.46 | 2.34% | 7,448 |
| May 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1 |
| May 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| May 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.12% | 21,069 |
| May 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 4.15% | 170 |
| May 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 10 |
| May 12, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -3.14% | 5,296 |
| May 9, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.13% | 707 |
| May 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 1 |
| May 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| May 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -3.68% | 100 |
| May 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.96% | 187 |
| May 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| May 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Apr 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Apr 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.78% | 488 |
| Apr 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 140 |
| Apr 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.51% | 100 |
| Apr 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 40,919 |
| Apr 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4.52% | 163 |
| Apr 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Apr 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 3,780 |
| Apr 16, 2025 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 5.70% | 275 |
| Apr 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.14% | 100 |
| Apr 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 33 |
| Apr 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 4,937 |
| Apr 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 28 |
| Apr 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Apr 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.79% | 19,511 |
| Apr 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.86% | 2,183 |
| Apr 4, 2025 | 13.40 | 14.62 | 12.39 | 13.47 | 13.47 | 0.52% | 24,499 |
| Apr 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.51% | 5,336 |
| Apr 2, 2025 | 12.99 | 12.99 | 12.70 | 12.70 | 12.70 | -2.16% | 540 |
| Apr 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 37 |
| 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 |