Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
10.78
-0.08 (-0.74%)
Oct 30, 2024, 1:35 PM EDT

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202410.7910.8410.7610.81--0.46%11,416
Oct 29, 202410.7810.8710.7710.86--57,409
Oct 28, 202410.6510.9010.6510.86-0.09%204,500
Oct 25, 202411.1011.2910.6510.85--1.90%2,631,900
Oct 24, 202410.8111.3810.8111.06-2.12%377,000
Oct 23, 202410.7110.9410.7110.83--684,800
Oct 22, 202410.7210.9010.7210.83--0.73%411,000
Oct 21, 202410.7110.9510.7110.91--0.73%569,300
Oct 18, 202410.7511.1010.7510.99--1.43%799,200
Oct 17, 202411.1311.1811.0711.15-0.36%1,034,300
Oct 16, 202411.1311.2011.0911.11-1.37%786,600
Oct 15, 202410.9611.0510.9110.96--0.27%704,800
Oct 14, 202411.0011.0110.9310.99--379,700
Oct 11, 202411.0011.0410.9610.99--0.63%510,600
Oct 10, 202411.1511.1611.0511.06--0.27%299,200
Oct 9, 202411.0511.1111.0411.09-0.18%309,500
Oct 8, 202411.0911.1111.0211.07-1.65%647,200
Oct 7, 202410.9210.9410.8210.89-1.40%589,600
Oct 4, 202410.8010.8110.7110.74--0.56%498,700
Oct 3, 202410.8410.8410.6310.80--3.66%955,500
Oct 2, 202411.2511.2911.2011.21--1.92%1,082,400
Oct 1, 202411.4911.4911.4011.43--0.44%442,700
Sep 30, 202411.5911.6011.4511.48--1.46%553,700
Sep 27, 202411.6711.7111.6311.65--0.60%321,200
Sep 26, 202411.7111.8211.7011.72--1.35%511,300
Sep 25, 202411.9911.9911.8511.88--1.66%857,900
Sep 24, 202412.0012.0911.9912.08--0.08%226,900
Sep 23, 202412.0912.1312.0512.09--0.17%291,900
Sep 20, 202412.1712.1812.0812.11-0.58%426,600
Sep 19, 202412.0212.0911.9212.04--1.23%365,600
Sep 18, 202412.1612.2212.1512.19-0.99%661,900
Sep 17, 202412.1212.1212.0212.07--0.90%293,700
Sep 16, 202412.1312.1912.1312.18-0.91%296,500
Sep 13, 202412.1012.1412.0412.07-0.92%486,300
Sep 12, 202411.8811.9911.8811.96-0.50%253,600
Sep 11, 202411.9011.9311.8711.90--369,000
Sep 10, 202411.8911.9411.8411.90--0.17%319,900
Sep 9, 202411.9011.9311.8811.92--0.17%284,000
Sep 6, 202411.9412.0011.9311.94--0.17%320,500
Sep 5, 202412.0412.0611.9311.96-1.27%467,700
Sep 4, 202411.7511.8211.7511.81-1.11%363,700
Sep 3, 202411.5911.6811.5911.68-2.01%374,900
Aug 30, 202411.4211.4511.3811.45--1.04%375,200
Aug 29, 202411.5811.5911.5211.57--0.60%293,700
Aug 28, 202411.5611.6511.5611.64-0.52%267,600
Aug 27, 202411.6011.6311.5811.58-0.35%270,500
Aug 26, 202411.5211.5711.5211.54-0.52%205,100
Aug 23, 202411.3711.5111.3711.48-1.23%318,600
Aug 22, 202411.3711.3811.2911.34--0.70%280,000
Aug 21, 202411.3511.4211.3111.42-0.62%228,900
Aug 20, 202411.2911.3611.2811.35--1.05%300,200
Aug 19, 202411.4411.4811.4111.47-1.24%355,200
Aug 16, 202411.2411.3411.2411.33-1.07%241,600
Aug 15, 202411.2911.2911.2111.21--0.71%216,000
Aug 14, 202411.2511.3411.2411.29-0.62%345,400
Aug 13, 202411.1211.2311.1211.22-1.17%359,800
Aug 12, 202411.0511.0911.0011.09--0.54%319,300
Aug 9, 202411.1711.1711.0911.15-0.36%526,400
Aug 8, 202411.0911.1311.0811.11-0.27%244,400
Aug 7, 202411.0711.1311.0511.08-0.36%508,000
Aug 6, 202410.9311.0810.9211.04--0.81%525,200
Aug 5, 202411.2311.2411.1011.13--1.50%441,400
Aug 2, 202411.2311.3211.2111.30-1.80%525,500
Aug 1, 202411.0511.1411.0311.10--0.09%361,900
Jul 31, 202411.0711.1311.0711.11-0.36%325,500
Jul 30, 202411.0811.0911.0211.07--0.54%404,500
Jul 29, 202411.0711.1811.0411.13--0.36%464,600
Jul 26, 202411.1111.1811.1111.17-0.54%296,300
Jul 25, 202411.1011.1411.0711.11-0.27%377,300
Jul 24, 202411.1011.1311.0411.08-1.93%535,800
Jul 23, 202410.8910.9310.8710.87--1.18%279,600
Jul 22, 202411.1111.1110.9711.00--0.63%434,800
Jul 19, 202411.0211.1110.9811.07-0.91%585,500
Jul 18, 202411.0111.0410.9510.97--384,600
Jul 17, 202410.8910.9810.8910.97-1.57%419,500
Jul 16, 202410.7510.8410.7310.80--0.64%411,900
Jul 15, 202410.8110.8810.8110.87-0.37%347,400
Jul 12, 202410.8110.8510.8110.83-0.65%552,600
Jul 11, 202410.7510.7710.7110.76--0.46%404,500
Jul 10, 202410.8110.8610.7710.81-1.98%433,700
Jul 9, 202410.5510.6210.5210.60-0.28%809,800
Jul 8, 202410.6410.6410.5410.57-0.19%577,900
Jul 5, 202410.5210.5610.4610.55-2.73%703,200
Jul 3, 202410.2810.3410.2510.27-1.08%481,000
Jul 2, 202410.1410.1810.1310.16-0.10%611,800
Jul 1, 202410.1810.2410.0910.15-1.60%670,800
Jun 28, 20249.9710.039.969.99-0.30%810,800
Jun 27, 20249.969.999.929.96--0.50%715,100
Jun 26, 20249.9710.059.9510.01--0.89%611,600
Jun 25, 202410.1310.1510.0910.10--1.27%782,200
Jun 24, 202410.2310.3010.2110.23-0.10%469,900
Jun 21, 202410.2410.2810.2010.22-0.20%1,049,900
Jun 20, 202410.2010.2610.1810.20-1.90%791,000
Jun 18, 202410.0610.109.9710.01--0.30%1,144,200
Jun 17, 202410.0310.079.9810.04-1.62%1,130,200
Jun 14, 20249.889.919.829.88--2.47%2,055,300
Jun 13, 202410.2510.2510.1210.13--1.46%869,800
Jun 12, 202410.4210.4210.2710.28--2.65%981,200
Jun 11, 202410.4110.5810.4110.56--1.40%4,958,400
Jun 10, 202410.7010.7710.6210.71--1.56%1,183,200