Skip to main content
logo
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
18.67
-0.01 (-0.05%)
Jan 29, 2026, 3:38 PM EST

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202618.8518.8618.6318.63--0.27%247
Jan 28, 202618.4318.7018.4318.6818.68-0.05%108,646
Jan 27, 202618.3818.6918.3218.6918.693.03%121,244
Jan 26, 202618.1718.1817.9518.1418.141.97%91,843
Jan 23, 202617.4717.7917.4617.7917.791.19%106,834
Jan 22, 202617.4917.6017.4517.5817.583.90%528,346
Jan 21, 202617.1717.2216.8316.9216.92-1.74%184,481
Jan 20, 202617.3117.3217.1217.2217.220.41%112,589
Jan 16, 202617.2017.2217.1117.1517.150.86%127,395
Jan 15, 202616.9317.0916.9217.0017.000.20%93,920
Jan 14, 202616.9517.0616.8816.9716.972.66%127,559
Jan 13, 202616.5316.6016.3516.5316.53-0.24%103,490
Jan 12, 202616.6016.7516.5516.5716.57-0.07%100,733
Jan 9, 202616.6316.6916.5216.5816.58-3.03%125,696
Jan 8, 202617.0617.1517.0017.1017.101.24%118,807
Jan 7, 202616.8516.9816.8016.8916.890.06%70,179
Jan 6, 202616.9716.9716.6916.8816.881.08%113,753
Jan 5, 202616.6216.7216.4916.7016.70-0.12%85,703
Jan 2, 202616.8116.8816.7216.7216.720.18%97,703
Dec 31, 202516.1616.9016.1616.6916.69-0.48%131,719
Dec 30, 202516.4916.8216.4916.7716.770.72%134,280
Dec 29, 202516.3916.7316.3916.6516.650.24%102,158
Dec 26, 202516.4216.6216.4216.6116.610.36%76,906
Dec 24, 202516.4916.6116.1916.5516.55-0.36%42,318
Dec 23, 202516.5316.6116.4416.6116.611.40%153,840
Dec 22, 202516.3616.4516.3616.3816.380.68%190,017
Dec 19, 202516.3516.3716.1316.2716.27-155,805
Dec 18, 202516.3116.3716.2116.2716.270.37%112,165
Dec 17, 202516.0916.3216.0716.2116.210.50%109,565
Dec 16, 202516.2616.2816.1016.1316.13-1.22%117,767
Dec 15, 202516.2716.3916.2716.3316.331.24%192,081
Dec 12, 202516.1216.1615.9816.1316.13-0.37%186,303
Dec 11, 202516.1116.2516.0816.1916.191.38%180,623
Dec 10, 202515.9216.0215.9015.9715.970.06%173,757
Dec 9, 202515.9916.0015.9115.9615.960.31%85,709
Dec 8, 202515.9616.0015.9115.9115.91-0.87%171,711
Dec 5, 202516.1216.1215.9716.0516.05-2.07%97,146
Dec 4, 202516.4216.4316.3116.3916.39-0.30%261,279
Dec 3, 202516.4416.4916.3516.4416.440.74%118,287
Dec 2, 202516.0816.4316.0816.3216.321.18%196,714
Dec 1, 202516.1716.2416.1316.1316.13-2.18%236,369
Nov 28, 202516.2816.5816.2816.4916.250.73%41,866
Nov 26, 202516.1516.3716.1516.3716.131.11%79,890
Nov 25, 202516.1916.3316.0416.1915.961.25%164,844
Nov 24, 202516.1416.1415.9615.9915.76-0.37%197,845
Nov 21, 202515.8916.2015.8916.0515.821.97%318,953
Nov 20, 202515.7615.7815.6715.7415.51-0.76%307,789
Nov 19, 202516.0416.0415.8515.8615.63-1.98%438,171
Nov 18, 202516.1816.2716.1216.1815.95-0.61%405,374
Nov 17, 202516.2716.3716.2416.2816.04-0.37%66,840