Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
15.89
-0.25 (-1.55%)
Oct 2, 2025, 4:00 PM EDT

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202515.8415.8915.7915.89--1.55%410
Oct 1, 202516.0816.1616.0616.1416.14-0.55%95,121
Sep 30, 202516.1416.2316.1016.2316.231.15%72,790
Sep 29, 202516.1116.1216.0216.0516.05-0.59%141,369
Sep 26, 202516.0716.1716.0716.1416.141.83%125,557
Sep 25, 202515.9315.9615.8115.8515.850.44%156,017
Sep 24, 202515.8615.8615.7815.7815.78-2.23%115,451
Sep 23, 202516.1416.1616.0416.1416.140.06%71,650
Sep 22, 202516.2316.2316.0616.1316.130.56%98,437
Sep 19, 202516.0016.0715.9116.0416.040.25%104,535
Sep 18, 202515.9816.0515.9016.0016.00-0.93%102,489
Sep 17, 202516.1216.2316.1216.1516.15-0.19%79,446
Sep 16, 202516.1316.2316.1116.1816.18-0.55%91,329
Sep 15, 202516.2916.3316.2216.2716.270.12%116,601
Sep 12, 202516.2216.3216.2216.2516.25-178,714
Sep 11, 202516.2216.3016.1416.2516.251.31%94,707
Sep 10, 202516.0016.1115.9616.0416.040.56%80,713
Sep 9, 202516.0016.0415.9415.9515.950.50%211,402
Sep 8, 202515.8615.9215.7415.8715.87-0.25%96,172
Sep 5, 202515.9516.0015.8915.9115.91-0.50%71,171
Sep 4, 202516.0016.0315.9115.9915.991.40%95,415
Sep 3, 202515.7715.8715.6815.7715.77-1.25%92,268
Sep 2, 202516.0116.1215.9415.9715.97-1.72%263,908
Aug 29, 202516.1216.3516.1116.2516.251.44%74,433
Aug 28, 202515.9116.1015.9016.0216.02-0.50%99,803
Aug 27, 202515.9716.1615.9616.1016.10-0.12%180,876
Aug 26, 202516.3116.3316.0416.1216.12-2.36%510,349
Aug 25, 202516.8216.8716.4616.5116.51-2.60%133,044
Aug 22, 202516.8617.0316.8516.9516.950.85%80,516
Aug 21, 202516.7816.8216.7316.8116.81-0.67%94,463
Aug 20, 202516.9016.9616.8716.9216.920.77%267,447
Aug 19, 202516.8916.9716.7316.7916.79-0.59%76,212
Aug 18, 202516.9616.9816.8416.8916.89-0.41%106,709
Aug 15, 202516.8116.9716.8116.9616.960.95%97,966
Aug 14, 202516.7116.8016.6916.8016.800.33%117,401
Aug 13, 202516.7316.8016.6916.7516.751.36%105,045
Aug 12, 202516.4716.5216.4416.5216.520.36%173,600
Aug 11, 202516.2916.4916.2916.4616.461.29%153,858
Aug 8, 202516.2616.2816.2016.2516.250.81%166,881
Aug 7, 202515.9816.1415.9816.1216.12-0.25%132,633
Aug 6, 202516.1616.2316.1316.1616.161.19%141,743
Aug 5, 202515.9316.0115.9215.9715.970.38%107,189
Aug 4, 202515.9616.0115.8015.9115.91-0.31%221,248
Aug 1, 202515.8716.0215.7415.9615.964.72%191,609
Jul 31, 202515.2115.3315.1215.2415.24-0.20%161,843
Jul 30, 202515.2915.3715.2715.2715.27-1.29%263,826
Jul 29, 202515.2715.5015.2115.4715.472.18%227,729
Jul 28, 202515.2815.2915.1015.1415.14-3.44%307,047
Jul 25, 202515.6215.6815.5815.6815.680.51%106,901
Jul 24, 202515.6315.6815.5815.6015.600.52%171,496