Orange S.A. (ORANY)
OTCMKTS
· Delayed Price · Currency is USD
14.98
+0.11 (0.74%)
May 30, 2025, 4:00 PM EDT
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.00 | 15.02 | 14.65 | 14.98 | 14.98 | 0.77% | 61,343 |
| May 29, 2025 | 14.73 | 14.98 | 14.73 | 14.87 | 14.87 | 0.78% | 67,470 |
| May 28, 2025 | 14.85 | 14.92 | 14.73 | 14.75 | 14.75 | -1.27% | 145,505 |
| May 27, 2025 | 15.03 | 15.05 | 14.86 | 14.94 | 14.94 | -1.13% | 148,316 |
| May 23, 2025 | 15.09 | 15.16 | 14.96 | 15.11 | 15.11 | 0.53% | 247,624 |
| May 22, 2025 | 15.05 | 15.14 | 15.01 | 15.03 | 15.03 | -0.40% | 417,740 |
| May 21, 2025 | 15.09 | 15.18 | 15.05 | 15.09 | 15.09 | 0.60% | 136,630 |
| May 20, 2025 | 14.79 | 15.00 | 14.79 | 15.00 | 15.00 | 3.86% | 212,935 |
| May 19, 2025 | 14.44 | 14.45 | 14.33 | 14.44 | 14.44 | 1.56% | 423,899 |
| May 16, 2025 | 14.16 | 14.24 | 14.15 | 14.22 | 14.22 | 0.99% | 82,153 |
| May 15, 2025 | 13.99 | 14.11 | 13.99 | 14.08 | 14.08 | 1.88% | 89,849 |
| May 14, 2025 | 13.82 | 13.88 | 13.81 | 13.82 | 13.82 | 0.22% | 99,812 |
| May 13, 2025 | 13.74 | 13.80 | 13.69 | 13.79 | 13.79 | 0.36% | 176,924 |
| May 12, 2025 | 13.77 | 13.80 | 13.65 | 13.74 | 13.74 | -3.58% | 144,186 |
| May 9, 2025 | 14.22 | 14.33 | 14.18 | 14.25 | 14.25 | 0.71% | 115,211 |
| May 8, 2025 | 14.29 | 14.30 | 14.13 | 14.15 | 14.15 | -2.21% | 102,419 |
| May 7, 2025 | 14.48 | 14.54 | 14.46 | 14.47 | 14.47 | -0.55% | 57,297 |
| May 6, 2025 | 14.50 | 14.59 | 14.48 | 14.55 | 14.55 | 1.18% | 100,033 |
| May 5, 2025 | 14.46 | 14.47 | 14.30 | 14.38 | 14.38 | 0.14% | 63,136 |
| May 2, 2025 | 14.39 | 14.48 | 14.31 | 14.36 | 14.36 | -0.90% | 92,968 |
| May 1, 2025 | 14.55 | 14.57 | 14.47 | 14.49 | 14.49 | 0.21% | 92,212 |
| Apr 30, 2025 | 14.49 | 14.57 | 14.40 | 14.46 | 14.46 | 1.05% | 92,851 |
| Apr 29, 2025 | 14.19 | 14.36 | 14.15 | 14.31 | 14.31 | 0.99% | 129,537 |
| Apr 28, 2025 | 14.03 | 14.17 | 13.96 | 14.17 | 14.17 | 0.64% | 142,217 |
| Apr 25, 2025 | 14.13 | 14.13 | 14.00 | 14.08 | 14.08 | -2.90% | 104,351 |
| Apr 24, 2025 | 14.34 | 14.52 | 14.32 | 14.50 | 14.50 | 1.19% | 140,627 |
| Apr 23, 2025 | 14.32 | 14.53 | 14.22 | 14.33 | 14.33 | -1.44% | 221,830 |
| Apr 22, 2025 | 14.56 | 14.65 | 14.52 | 14.54 | 14.54 | 1.18% | 183,838 |
| Apr 21, 2025 | 14.40 | 14.72 | 14.25 | 14.37 | 14.37 | 0.49% | 217,750 |
| Apr 17, 2025 | 14.25 | 14.36 | 14.20 | 14.30 | 14.30 | 1.35% | 209,566 |
| Apr 16, 2025 | 14.09 | 14.22 | 14.06 | 14.11 | 14.11 | 1.51% | 203,129 |
| Apr 15, 2025 | 13.97 | 14.02 | 13.81 | 13.90 | 13.90 | -0.36% | 144,627 |
| Apr 14, 2025 | 13.87 | 14.04 | 13.84 | 13.95 | 13.95 | -0.64% | 356,905 |
| Apr 11, 2025 | 13.90 | 14.04 | 13.72 | 14.04 | 14.04 | 4.23% | 415,511 |
| Apr 10, 2025 | 13.29 | 13.53 | 13.19 | 13.47 | 13.47 | -3.51% | 305,712 |
| Apr 9, 2025 | 12.86 | 14.26 | 12.83 | 13.96 | 13.96 | 9.32% | 682,644 |
| Apr 8, 2025 | 12.98 | 13.03 | 12.60 | 12.77 | 12.77 | -2.37% | 1,337,978 |
| Apr 7, 2025 | 13.09 | 13.27 | 12.95 | 13.08 | 13.08 | -0.46% | 724,300 |
| Apr 4, 2025 | 13.45 | 13.49 | 13.10 | 13.14 | 13.14 | -3.38% | 613,405 |
| Apr 3, 2025 | 13.59 | 13.76 | 13.54 | 13.60 | 13.60 | 4.53% | 199,838 |
| Apr 2, 2025 | 12.97 | 13.01 | 12.92 | 13.01 | 13.01 | 0.39% | 77,054 |
| Apr 1, 2025 | 12.94 | 13.00 | 12.92 | 12.96 | 12.96 | 0.23% | 156,087 |
| Mar 31, 2025 | 12.84 | 12.96 | 12.81 | 12.93 | 12.93 | 0.86% | 100,860 |
| Mar 28, 2025 | 12.76 | 12.82 | 12.74 | 12.82 | 12.82 | 1.02% | 106,252 |
| Mar 27, 2025 | 12.64 | 12.73 | 12.63 | 12.69 | 12.69 | 1.28% | 213,345 |
| Mar 26, 2025 | 12.53 | 12.62 | 12.49 | 12.53 | 12.53 | -0.95% | 71,639 |
| Mar 25, 2025 | 12.69 | 12.70 | 12.61 | 12.65 | 12.65 | 0.64% | 72,079 |
| Mar 24, 2025 | 12.66 | 12.66 | 12.51 | 12.57 | 12.57 | -1.41% | 63,925 |
| Mar 21, 2025 | 12.79 | 12.83 | 12.72 | 12.75 | 12.75 | -0.27% | 96,330 |
| Mar 20, 2025 | 12.74 | 12.81 | 12.68 | 12.79 | 12.79 | 0.04% | 110,844 |