Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
15.91
-0.08 (-0.50%)
Sep 5, 2025, 4:00 PM EDT
Orange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 16.71 | 16.80 | 16.69 | 16.80 | 16.80 | 0.33% | 117,401 |
| Aug 13, 2025 | 16.73 | 16.80 | 16.69 | 16.75 | 16.75 | 1.36% | 105,045 |
| Aug 12, 2025 | 16.47 | 16.52 | 16.44 | 16.52 | 16.52 | 0.36% | 173,600 |
| Aug 11, 2025 | 16.29 | 16.49 | 16.29 | 16.46 | 16.46 | 1.29% | 153,858 |
| Aug 8, 2025 | 16.26 | 16.28 | 16.20 | 16.25 | 16.25 | 0.81% | 166,881 |
| Aug 7, 2025 | 15.98 | 16.14 | 15.98 | 16.12 | 16.12 | -0.25% | 132,633 |
| Aug 6, 2025 | 16.16 | 16.23 | 16.13 | 16.16 | 16.16 | 1.19% | 141,743 |
| Aug 5, 2025 | 15.93 | 16.01 | 15.92 | 15.97 | 15.97 | 0.38% | 107,189 |
| Aug 4, 2025 | 15.96 | 16.01 | 15.80 | 15.91 | 15.91 | -0.31% | 221,248 |
| Aug 1, 2025 | 15.87 | 16.02 | 15.74 | 15.96 | 15.96 | 4.72% | 191,609 |
| Jul 31, 2025 | 15.21 | 15.33 | 15.12 | 15.24 | 15.24 | -0.20% | 161,843 |
| Jul 30, 2025 | 15.29 | 15.37 | 15.27 | 15.27 | 15.27 | -1.29% | 263,826 |
| Jul 29, 2025 | 15.27 | 15.50 | 15.21 | 15.47 | 15.47 | 2.18% | 227,729 |
| Jul 28, 2025 | 15.28 | 15.29 | 15.10 | 15.14 | 15.14 | -3.44% | 307,047 |
| Jul 25, 2025 | 15.62 | 15.68 | 15.58 | 15.68 | 15.68 | 0.51% | 106,901 |
| Jul 24, 2025 | 15.63 | 15.68 | 15.58 | 15.60 | 15.60 | 0.52% | 171,496 |
| Jul 23, 2025 | 15.36 | 15.52 | 15.34 | 15.52 | 15.52 | - | 355,464 |
| Jul 22, 2025 | 15.40 | 15.55 | 15.37 | 15.52 | 15.52 | 1.44% | 180,943 |
| Jul 21, 2025 | 15.13 | 15.36 | 15.13 | 15.30 | 15.30 | -0.13% | 235,426 |
| Jul 18, 2025 | 15.40 | 15.44 | 15.20 | 15.32 | 15.32 | 0.13% | 160,506 |
| Jul 17, 2025 | 15.28 | 15.36 | 15.26 | 15.30 | 15.30 | -0.78% | 245,844 |
| Jul 16, 2025 | 15.27 | 15.45 | 15.27 | 15.42 | 15.42 | 1.18% | 130,913 |
| Jul 15, 2025 | 15.25 | 15.29 | 15.16 | 15.24 | 15.24 | -1.36% | 605,592 |
| Jul 14, 2025 | 15.40 | 15.51 | 15.40 | 15.45 | 15.45 | 1.31% | 160,127 |
| Jul 11, 2025 | 15.26 | 15.27 | 15.16 | 15.25 | 15.25 | 0.53% | 98,652 |
| Jul 10, 2025 | 15.13 | 15.25 | 15.11 | 15.17 | 15.17 | -1.53% | 538,241 |
| Jul 9, 2025 | 15.41 | 15.43 | 15.33 | 15.41 | 15.41 | 0.50% | 186,542 |
| Jul 8, 2025 | 15.23 | 15.35 | 15.22 | 15.33 | 15.33 | 0.33% | 156,076 |
| Jul 7, 2025 | 15.29 | 15.38 | 15.25 | 15.28 | 15.28 | -1.29% | 222,741 |
| Jul 3, 2025 | 15.49 | 15.62 | 15.45 | 15.48 | 15.48 | -1.02% | 69,504 |
| Jul 2, 2025 | 15.72 | 15.74 | 15.60 | 15.64 | 15.64 | 0.71% | 114,552 |
| Jul 1, 2025 | 15.47 | 15.60 | 15.47 | 15.53 | 15.53 | 2.24% | 125,218 |
| Jun 30, 2025 | 15.11 | 15.24 | 15.06 | 15.19 | 15.19 | 0.60% | 186,690 |
| Jun 27, 2025 | 14.99 | 15.10 | 14.94 | 15.10 | 15.10 | 1.21% | 244,379 |
| Jun 26, 2025 | 14.91 | 14.98 | 14.89 | 14.92 | 14.92 | 1.43% | 77,738 |