Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
17.21
+0.07 (0.44%)
At close: Nov 13, 2026
ORANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.21 | 17.32 | 17.18 | 17.21 | 17.21 | 0.44% | 152,245 |
| Nov 12, 2026 | 17.31 | 17.31 | 17.12 | 17.14 | 17.14 | -0.03% | 169,332 |
| Nov 11, 2026 | 17.04 | 17.18 | 17.04 | 17.14 | 17.14 | -0.52% | 426,848 |
| Nov 10, 2026 | 17.19 | 17.24 | 17.04 | 17.23 | 17.23 | 1.47% | 617,655 |
| Nov 9, 2026 | 16.94 | 17.07 | 16.84 | 16.98 | 16.98 | 0.41% | 274,109 |
| Nov 6, 2026 | 16.63 | 16.93 | 16.63 | 16.91 | 16.91 | -1.74% | 154,667 |
| Nov 5, 2026 | 17.17 | 17.32 | 16.95 | 17.21 | 17.21 | 1.18% | 133,761 |
| Nov 4, 2026 | 17.05 | 17.15 | 16.98 | 17.01 | 17.01 | 3.45% | 111,564 |
| Nov 3, 2026 | 16.46 | 16.49 | 16.36 | 16.44 | 16.44 | 1.06% | 177,190 |
| Nov 2, 2026 | 16.23 | 16.33 | 16.20 | 16.27 | 16.27 | 0.74% | 424,006 |
| Oct 30, 2026 | 16.27 | 16.29 | 16.07 | 16.15 | 16.15 | 0.25% | 189,535 |
| Oct 29, 2026 | 16.00 | 16.18 | 15.95 | 16.11 | 16.11 | 1.19% | 309,057 |
| Oct 28, 2026 | 15.98 | 15.98 | 15.79 | 15.92 | 15.92 | 0.32% | 211,227 |
| Oct 27, 2026 | 15.85 | 16.01 | 15.75 | 15.87 | 15.87 | -0.81% | 182,006 |
| Oct 26, 2026 | 15.95 | 16.00 | 15.71 | 16.00 | 16.00 | 0.31% | 597,667 |
| Oct 23, 2026 | 15.85 | 16.00 | 15.78 | 15.95 | 15.95 | -1.66% | 229,485 |
| Oct 22, 2026 | 16.08 | 16.22 | 15.93 | 16.22 | 16.22 | 2.14% | 319,228 |
| Oct 21, 2026 | 15.89 | 15.97 | 15.80 | 15.88 | 15.88 | -1.43% | 432,761 |
| Oct 20, 2026 | 15.95 | 16.13 | 15.95 | 16.11 | 16.11 | 1.32% | 418,019 |
| Oct 19, 2026 | 15.96 | 16.04 | 15.90 | 15.90 | 15.90 | -2.93% | 546,721 |
| Oct 16, 2026 | 16.36 | 16.38 | 16.28 | 16.38 | 16.38 | 1.42% | 301,031 |
| Oct 15, 2026 | 16.16 | 16.24 | 16.10 | 16.15 | 16.15 | 3.06% | 358,303 |
| Oct 14, 2026 | 15.56 | 15.74 | 15.50 | 15.67 | 15.67 | 0.64% | 310,338 |
| Oct 13, 2026 | 15.51 | 15.62 | 15.45 | 15.57 | 15.57 | 1.43% | 488,953 |
| Oct 12, 2026 | 15.29 | 15.39 | 15.28 | 15.35 | 15.35 | -1.41% | 461,067 |
| Oct 9, 2026 | 15.63 | 15.64 | 15.51 | 15.57 | 15.57 | -2.87% | 350,628 |
| Oct 8, 2026 | 16.00 | 16.03 | 15.91 | 16.03 | 16.03 | 0.31% | 201,747 |
| Oct 7, 2026 | 15.95 | 15.99 | 15.84 | 15.98 | 15.98 | 0.50% | 330,939 |
| Oct 6, 2026 | 15.77 | 15.90 | 15.74 | 15.90 | 15.90 | 0.76% | 347,781 |
| Oct 5, 2026 | 15.69 | 15.78 | 15.64 | 15.78 | 15.78 | 0.38% | 362,064 |
| Oct 2, 2026 | 15.56 | 15.76 | 15.56 | 15.72 | 15.72 | 1.81% | 269,796 |
| Oct 1, 2026 | 15.53 | 15.57 | 15.44 | 15.44 | 15.44 | - | 543,394 |
| Sep 30, 2026 | 15.42 | 15.63 | 15.42 | 15.44 | 15.44 | -1.03% | 211,485 |
| Sep 29, 2026 | 15.56 | 15.61 | 15.48 | 15.60 | 15.60 | -1.70% | 258,867 |
| Sep 28, 2026 | 15.89 | 15.94 | 15.72 | 15.87 | 15.87 | -1.43% | 353,466 |
| Sep 25, 2026 | 15.98 | 16.17 | 15.97 | 16.10 | 16.10 | 1.32% | 262,082 |
| Sep 24, 2026 | 15.85 | 15.98 | 15.81 | 15.89 | 15.89 | -0.38% | 542,714 |
| Sep 23, 2026 | 15.96 | 16.09 | 15.92 | 15.95 | 15.95 | -2.80% | 251,148 |
| Sep 22, 2026 | 16.68 | 16.72 | 16.38 | 16.41 | 16.41 | -4.09% | 193,854 |
| Sep 21, 2026 | 17.27 | 17.29 | 17.11 | 17.11 | 17.11 | -0.75% | 270,646 |
| Sep 18, 2026 | 17.22 | 17.35 | 17.17 | 17.24 | 17.24 | -5.74% | 142,223 |
| Sep 17, 2026 | 18.41 | 18.42 | 18.23 | 18.29 | 18.29 | 0.61% | 186,226 |
| Sep 16, 2026 | 18.29 | 18.37 | 18.13 | 18.18 | 18.18 | -0.22% | 100,813 |
| Sep 15, 2026 | 18.19 | 18.27 | 18.16 | 18.22 | 18.22 | 0.05% | 163,558 |
| Sep 14, 2026 | 18.15 | 18.26 | 18.09 | 18.21 | 18.21 | 0.94% | 233,681 |
| Sep 11, 2026 | 18.10 | 18.16 | 17.95 | 18.04 | 18.04 | 0.22% | 124,222 |
| Sep 10, 2026 | 17.86 | 18.03 | 17.85 | 18.00 | 18.00 | 1.75% | 320,567 |
| Sep 9, 2026 | 17.90 | 17.90 | 17.61 | 17.69 | 17.69 | -0.84% | 165,715 |
| Sep 8, 2026 | 17.70 | 17.86 | 17.70 | 17.84 | 17.84 | 0.22% | 398,289 |
| Sep 4, 2026 | 17.66 | 17.86 | 17.66 | 17.80 | 17.80 | -0.45% | 101,902 |