Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
20.08
-0.28 (-1.38%)
At close: Feb 18, 2026
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 20.06 | 20.14 | 19.84 | 20.08 | 20.08 | -1.38% | 166,947 |
| Feb 17, 2026 | 20.35 | 20.41 | 20.22 | 20.36 | 20.36 | -0.24% | 107,303 |
| Feb 13, 2026 | 20.23 | 20.45 | 20.08 | 20.41 | 20.41 | -0.49% | 137,146 |
| Feb 12, 2026 | 20.25 | 20.58 | 20.22 | 20.51 | 20.51 | 0.69% | 158,898 |
| Feb 11, 2026 | 20.16 | 20.46 | 20.08 | 20.37 | 20.37 | 4.19% | 223,951 |
| Feb 10, 2026 | 19.60 | 19.60 | 19.46 | 19.55 | 19.55 | -1.01% | 87,579 |
| Feb 9, 2026 | 19.57 | 19.75 | 19.56 | 19.75 | 19.75 | 1.28% | 169,419 |
| Feb 6, 2026 | 19.54 | 19.60 | 19.40 | 19.50 | 19.50 | 0.36% | 1,248,062 |
| Feb 5, 2026 | 19.17 | 19.48 | 19.17 | 19.43 | 19.43 | -0.77% | 273,430 |
| Feb 4, 2026 | 19.75 | 19.78 | 19.37 | 19.58 | 19.58 | 3.76% | 223,002 |
| Feb 3, 2026 | 18.55 | 18.90 | 18.54 | 18.87 | 18.87 | 0.48% | 391,398 |
| Feb 2, 2026 | 18.80 | 18.84 | 18.65 | 18.78 | 18.78 | 1.57% | 158,735 |
| Jan 30, 2026 | 18.59 | 18.67 | 18.45 | 18.49 | 18.49 | -0.75% | 1,247,530 |
| Jan 29, 2026 | 18.83 | 18.88 | 18.62 | 18.63 | 18.63 | -0.27% | 124,753 |
| Jan 28, 2026 | 18.43 | 18.70 | 18.43 | 18.68 | 18.68 | -0.05% | 108,646 |
| Jan 27, 2026 | 18.38 | 18.69 | 18.32 | 18.69 | 18.69 | 3.03% | 121,244 |
| Jan 26, 2026 | 18.17 | 18.18 | 17.95 | 18.14 | 18.14 | 1.97% | 91,843 |
| Jan 23, 2026 | 17.47 | 17.79 | 17.46 | 17.79 | 17.79 | 1.19% | 106,834 |
| Jan 22, 2026 | 17.49 | 17.60 | 17.45 | 17.58 | 17.58 | 3.90% | 528,346 |
| Jan 21, 2026 | 17.17 | 17.22 | 16.83 | 16.92 | 16.92 | -1.74% | 184,481 |
| Jan 20, 2026 | 17.31 | 17.32 | 17.12 | 17.22 | 17.22 | 0.41% | 112,589 |
| Jan 16, 2026 | 17.20 | 17.22 | 17.11 | 17.15 | 17.15 | 0.86% | 127,395 |
| Jan 15, 2026 | 16.93 | 17.09 | 16.92 | 17.00 | 17.00 | 0.20% | 93,920 |
| Jan 14, 2026 | 16.95 | 17.06 | 16.88 | 16.97 | 16.97 | 2.66% | 127,559 |
| Jan 13, 2026 | 16.53 | 16.60 | 16.35 | 16.53 | 16.53 | -0.24% | 103,490 |
| Jan 12, 2026 | 16.60 | 16.75 | 16.55 | 16.57 | 16.57 | -0.07% | 100,733 |
| Jan 9, 2026 | 16.63 | 16.69 | 16.52 | 16.58 | 16.58 | -3.03% | 125,696 |
| Jan 8, 2026 | 17.06 | 17.15 | 17.00 | 17.10 | 17.10 | 1.24% | 118,807 |
| Jan 7, 2026 | 16.85 | 16.98 | 16.80 | 16.89 | 16.89 | 0.06% | 70,179 |
| Jan 6, 2026 | 16.97 | 16.97 | 16.69 | 16.88 | 16.88 | 1.08% | 113,753 |
| Jan 5, 2026 | 16.62 | 16.72 | 16.49 | 16.70 | 16.70 | -0.12% | 85,703 |
| Jan 2, 2026 | 16.81 | 16.88 | 16.72 | 16.72 | 16.72 | 0.18% | 97,703 |
| Dec 31, 2025 | 16.16 | 16.90 | 16.16 | 16.69 | 16.69 | -0.48% | 131,719 |
| Dec 30, 2025 | 16.49 | 16.82 | 16.49 | 16.77 | 16.77 | 0.72% | 134,280 |
| Dec 29, 2025 | 16.39 | 16.73 | 16.39 | 16.65 | 16.65 | 0.24% | 102,158 |
| Dec 26, 2025 | 16.42 | 16.62 | 16.42 | 16.61 | 16.61 | 0.36% | 76,906 |
| Dec 24, 2025 | 16.49 | 16.61 | 16.19 | 16.55 | 16.55 | -0.36% | 42,318 |
| Dec 23, 2025 | 16.53 | 16.61 | 16.44 | 16.61 | 16.61 | 1.40% | 153,840 |
| Dec 22, 2025 | 16.36 | 16.45 | 16.36 | 16.38 | 16.38 | 0.68% | 190,017 |
| Dec 19, 2025 | 16.35 | 16.37 | 16.13 | 16.27 | 16.27 | - | 155,805 |
| Dec 18, 2025 | 16.31 | 16.37 | 16.21 | 16.27 | 16.27 | 0.37% | 112,165 |
| Dec 17, 2025 | 16.09 | 16.32 | 16.07 | 16.21 | 16.21 | 0.50% | 109,565 |
| Dec 16, 2025 | 16.26 | 16.28 | 16.10 | 16.13 | 16.13 | -1.22% | 117,767 |
| Dec 15, 2025 | 16.27 | 16.39 | 16.27 | 16.33 | 16.33 | 1.24% | 192,081 |
| Dec 12, 2025 | 16.12 | 16.16 | 15.98 | 16.13 | 16.13 | -0.37% | 186,303 |
| Dec 11, 2025 | 16.11 | 16.25 | 16.08 | 16.19 | 16.19 | 1.38% | 180,623 |
| Dec 10, 2025 | 15.92 | 16.02 | 15.90 | 15.97 | 15.97 | 0.06% | 173,757 |
| Dec 9, 2025 | 15.99 | 16.00 | 15.91 | 15.96 | 15.96 | 0.31% | 85,709 |
| Dec 8, 2025 | 15.96 | 16.00 | 15.91 | 15.91 | 15.91 | -0.87% | 171,711 |
| Dec 5, 2025 | 16.12 | 16.12 | 15.97 | 16.05 | 16.05 | -2.07% | 97,146 |