Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
16.34
-0.35 (-2.10%)
Nov 14, 2025, 4:00 PM EST
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.31 | 16.41 | 16.27 | 16.34 | 16.34 | -2.10% | 196,777 |
| Nov 13, 2025 | 16.58 | 16.74 | 16.58 | 16.69 | 16.69 | 1.27% | 84,765 |
| Nov 12, 2025 | 16.43 | 16.55 | 16.42 | 16.48 | 16.48 | 0.18% | 71,942 |
| Nov 11, 2025 | 16.54 | 16.54 | 16.31 | 16.45 | 16.45 | 0.43% | 137,515 |
| Nov 10, 2025 | 16.38 | 16.42 | 16.28 | 16.38 | 16.38 | -0.18% | 156,291 |
| Nov 7, 2025 | 16.25 | 16.48 | 16.25 | 16.41 | 16.41 | 2.05% | 118,338 |
| Nov 6, 2025 | 15.89 | 16.14 | 15.89 | 16.08 | 16.08 | 2.03% | 184,752 |
| Nov 5, 2025 | 15.81 | 15.82 | 15.63 | 15.76 | 15.76 | 0.38% | 160,071 |
| Nov 4, 2025 | 15.52 | 15.83 | 15.52 | 15.70 | 15.70 | -1.38% | 198,127 |
| Nov 3, 2025 | 15.99 | 16.04 | 15.85 | 15.92 | 15.92 | -2.63% | 240,221 |
| Oct 31, 2025 | 15.93 | 16.35 | 15.60 | 16.35 | 16.35 | 2.32% | 331,616 |
| Oct 30, 2025 | 15.78 | 16.05 | 15.78 | 15.98 | 15.98 | 0.95% | 117,465 |
| Oct 29, 2025 | 15.97 | 15.99 | 15.82 | 15.83 | 15.83 | -1.98% | 109,341 |
| Oct 28, 2025 | 15.94 | 16.27 | 15.94 | 16.15 | 16.15 | 0.25% | 111,510 |
| Oct 27, 2025 | 16.02 | 16.18 | 16.01 | 16.11 | 16.11 | -0.19% | 121,599 |
| Oct 24, 2025 | 16.21 | 16.32 | 16.11 | 16.14 | 16.14 | -1.53% | 238,615 |
| Oct 23, 2025 | 16.35 | 16.56 | 16.33 | 16.39 | 16.39 | 0.68% | 75,327 |
| Oct 22, 2025 | 16.19 | 16.38 | 16.05 | 16.28 | 16.28 | -0.49% | 231,378 |
| Oct 21, 2025 | 16.35 | 16.41 | 16.33 | 16.36 | 16.36 | -0.74% | 89,185 |
| Oct 20, 2025 | 16.56 | 16.56 | 16.48 | 16.48 | 16.48 | -1.31% | 95,716 |
| Oct 17, 2025 | 16.67 | 16.77 | 16.52 | 16.70 | 16.70 | 1.46% | 127,095 |
| Oct 16, 2025 | 16.29 | 16.49 | 16.29 | 16.46 | 16.46 | 2.62% | 115,721 |
| Oct 15, 2025 | 16.36 | 16.41 | 15.91 | 16.04 | 16.04 | -2.31% | 142,144 |
| Oct 14, 2025 | 15.68 | 16.42 | 15.61 | 16.42 | 16.42 | 5.46% | 187,624 |
| Oct 13, 2025 | 15.59 | 15.66 | 15.38 | 15.57 | 15.57 | -1.14% | 138,872 |
| Oct 10, 2025 | 15.72 | 15.85 | 15.69 | 15.75 | 15.75 | 0.51% | 327,196 |
| Oct 9, 2025 | 15.71 | 15.73 | 15.47 | 15.67 | 15.67 | 0.32% | 176,819 |
| Oct 8, 2025 | 15.57 | 15.64 | 15.38 | 15.62 | 15.62 | 1.23% | 163,642 |
| Oct 7, 2025 | 15.39 | 15.51 | 15.36 | 15.43 | 15.43 | - | 82,524 |
| Oct 6, 2025 | 15.42 | 15.49 | 15.40 | 15.43 | 15.43 | -1.53% | 340,973 |
| Oct 3, 2025 | 15.71 | 15.71 | 15.55 | 15.67 | 15.67 | -1.45% | 402,275 |
| Oct 2, 2025 | 15.85 | 15.90 | 15.79 | 15.90 | 15.90 | -1.49% | 144,657 |
| Oct 1, 2025 | 16.08 | 16.16 | 16.06 | 16.14 | 16.14 | -0.55% | 95,121 |
| Sep 30, 2025 | 16.14 | 16.23 | 16.10 | 16.23 | 16.23 | 1.15% | 72,790 |
| Sep 29, 2025 | 16.11 | 16.12 | 16.02 | 16.05 | 16.05 | -0.59% | 141,369 |
| Sep 26, 2025 | 16.07 | 16.17 | 16.07 | 16.14 | 16.14 | 1.83% | 125,557 |
| Sep 25, 2025 | 15.93 | 15.96 | 15.81 | 15.85 | 15.85 | 0.44% | 156,017 |
| Sep 24, 2025 | 15.86 | 15.86 | 15.78 | 15.78 | 15.78 | -2.23% | 115,451 |
| Sep 23, 2025 | 16.14 | 16.16 | 16.04 | 16.14 | 16.14 | 0.06% | 71,650 |
| Sep 22, 2025 | 16.23 | 16.23 | 16.06 | 16.13 | 16.13 | 0.56% | 98,437 |
| Sep 19, 2025 | 16.00 | 16.07 | 15.91 | 16.04 | 16.04 | 0.25% | 104,535 |
| Sep 18, 2025 | 15.98 | 16.05 | 15.90 | 16.00 | 16.00 | -0.93% | 102,489 |
| Sep 17, 2025 | 16.12 | 16.23 | 16.12 | 16.15 | 16.15 | -0.19% | 79,446 |
| Sep 16, 2025 | 16.13 | 16.23 | 16.11 | 16.18 | 16.18 | -0.55% | 91,329 |
| Sep 15, 2025 | 16.29 | 16.33 | 16.22 | 16.27 | 16.27 | 0.12% | 116,601 |
| Sep 12, 2025 | 16.22 | 16.32 | 16.22 | 16.25 | 16.25 | - | 178,714 |
| Sep 11, 2025 | 16.22 | 16.30 | 16.14 | 16.25 | 16.25 | 1.31% | 94,707 |
| Sep 10, 2025 | 16.00 | 16.11 | 15.96 | 16.04 | 16.04 | 0.56% | 80,713 |
| Sep 9, 2025 | 16.00 | 16.04 | 15.94 | 15.95 | 15.95 | 0.50% | 211,402 |
| Sep 8, 2025 | 15.86 | 15.92 | 15.74 | 15.87 | 15.87 | -0.25% | 96,172 |