Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
16.14
-0.25 (-1.53%)
Oct 24, 2025, 4:00 PM EDT

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.2116.3216.1116.1416.14-1.53%238,615
Oct 23, 202516.3516.5616.3316.3916.390.68%75,327
Oct 22, 202516.1916.3816.0516.2816.28-0.49%231,378
Oct 21, 202516.3516.4116.3316.3616.36-0.74%89,185
Oct 20, 202516.5616.5616.4816.4816.48-1.31%95,716
Oct 17, 202516.6716.7716.5216.7016.701.46%127,095
Oct 16, 202516.2916.4916.2916.4616.462.62%115,721
Oct 15, 202516.3616.4115.9116.0416.04-2.31%142,144
Oct 14, 202515.6816.4215.6116.4216.425.46%187,624
Oct 13, 202515.5915.6615.3815.5715.57-1.14%138,872
Oct 10, 202515.7215.8515.6915.7515.750.51%327,196
Oct 9, 202515.7115.7315.4715.6715.670.32%176,819
Oct 8, 202515.5715.6415.3815.6215.621.23%163,642
Oct 7, 202515.3915.5115.3615.4315.43-82,524
Oct 6, 202515.4215.4915.4015.4315.43-1.53%340,973
Oct 3, 202515.7115.7115.5515.6715.67-1.45%402,275
Oct 2, 202515.8515.9015.7915.9015.90-1.49%144,657
Oct 1, 202516.0816.1616.0616.1416.14-0.55%95,121
Sep 30, 202516.1416.2316.1016.2316.231.15%72,790
Sep 29, 202516.1116.1216.0216.0516.05-0.59%141,369
Sep 26, 202516.0716.1716.0716.1416.141.83%125,557
Sep 25, 202515.9315.9615.8115.8515.850.44%156,017
Sep 24, 202515.8615.8615.7815.7815.78-2.23%115,451
Sep 23, 202516.1416.1616.0416.1416.140.06%71,650
Sep 22, 202516.2316.2316.0616.1316.130.56%98,437
Sep 19, 202516.0016.0715.9116.0416.040.25%104,535
Sep 18, 202515.9816.0515.9016.0016.00-0.93%102,489
Sep 17, 202516.1216.2316.1216.1516.15-0.19%79,446
Sep 16, 202516.1316.2316.1116.1816.18-0.55%91,329
Sep 15, 202516.2916.3316.2216.2716.270.12%116,601
Sep 12, 202516.2216.3216.2216.2516.25-178,714
Sep 11, 202516.2216.3016.1416.2516.251.31%94,707
Sep 10, 202516.0016.1115.9616.0416.040.56%80,713
Sep 9, 202516.0016.0415.9415.9515.950.50%211,402
Sep 8, 202515.8615.9215.7415.8715.87-0.25%96,172
Sep 5, 202515.9516.0015.8915.9115.91-0.50%71,171
Sep 4, 202516.0016.0315.9115.9915.991.40%95,415
Sep 3, 202515.7715.8715.6815.7715.77-1.25%92,268
Sep 2, 202516.0116.1215.9415.9715.97-1.72%263,908
Aug 29, 202516.1216.3516.1116.2516.251.44%74,433
Aug 28, 202515.9116.1015.9016.0216.02-0.50%99,803
Aug 27, 202515.9716.1615.9616.1016.10-0.12%180,876
Aug 26, 202516.3116.3316.0416.1216.12-2.36%510,349
Aug 25, 202516.8216.8716.4616.5116.51-2.60%133,044
Aug 22, 202516.8617.0316.8516.9516.950.85%80,516
Aug 21, 202516.7816.8216.7316.8116.81-0.67%94,463
Aug 20, 202516.9016.9616.8716.9216.920.77%267,447
Aug 19, 202516.8916.9716.7316.7916.79-0.59%76,212
Aug 18, 202516.9616.9816.8416.8916.89-0.41%106,709
Aug 15, 202516.8116.9716.8116.9616.960.95%97,966