Orange S.A. (FNCTF)
OTCMKTS
· Delayed Price · Currency is USD
14.40
-0.68 (-4.51%)
Apr 24, 2025, 10:01 AM EDT
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |