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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 15.95 | 16.00 | 15.89 | 15.91 | 15.91 | -0.50% | 71,171 |
| Sep 4, 2025 | 16.00 | 16.03 | 15.91 | 15.99 | 15.99 | 1.40% | 95,415 |
| Sep 3, 2025 | 15.77 | 15.87 | 15.68 | 15.77 | 15.77 | -1.25% | 92,268 |
| Sep 2, 2025 | 16.01 | 16.12 | 15.94 | 15.97 | 15.97 | -1.72% | 263,908 |
| Aug 29, 2025 | 16.12 | 16.35 | 16.11 | 16.25 | 16.25 | 1.44% | 74,433 |
| Aug 28, 2025 | 15.91 | 16.10 | 15.90 | 16.02 | 16.02 | -0.50% | 99,803 |
| Aug 27, 2025 | 15.97 | 16.16 | 15.96 | 16.10 | 16.10 | -0.12% | 180,876 |
| Aug 26, 2025 | 16.31 | 16.33 | 16.04 | 16.12 | 16.12 | -2.36% | 510,349 |
| Aug 25, 2025 | 16.82 | 16.87 | 16.46 | 16.51 | 16.51 | -2.60% | 133,044 |
| Aug 22, 2025 | 16.86 | 17.03 | 16.85 | 16.95 | 16.95 | 0.85% | 80,516 |
| Aug 21, 2025 | 16.78 | 16.82 | 16.73 | 16.81 | 16.81 | -0.67% | 94,463 |
| Aug 20, 2025 | 16.90 | 16.96 | 16.87 | 16.92 | 16.92 | 0.77% | 267,447 |
| Aug 19, 2025 | 16.89 | 16.97 | 16.73 | 16.79 | 16.79 | -0.59% | 76,212 |
| Aug 18, 2025 | 16.96 | 16.98 | 16.84 | 16.89 | 16.89 | -0.41% | 106,709 |
| Aug 15, 2025 | 16.81 | 16.97 | 16.81 | 16.96 | 16.96 | 0.95% | 97,966 |