Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
15.08
+0.16 (1.07%)
Jun 27, 2025, 4:00 PM EDT

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9915.1014.9415.1015.101.21%244,379
Jun 26, 202514.9114.9814.8914.9214.921.43%77,738
Jun 25, 202514.8514.8514.6814.7114.71-0.88%85,770
Jun 24, 202514.9214.9414.8114.8414.840.34%92,641
Jun 23, 202514.7014.8914.5114.7914.790.27%140,098
Jun 20, 202514.6014.8214.6014.7514.75-0.07%217,091
Jun 18, 202514.7914.8514.6614.7614.760.82%131,985
Jun 17, 202514.4514.7514.4514.6414.64-0.54%148,827
Jun 16, 202514.8014.8814.7214.7214.72-63,611
Jun 13, 202514.7314.8314.6314.7214.720.27%54,553
Jun 12, 202514.7814.8014.6514.6814.681.66%148,791
Jun 11, 202514.3114.5014.3114.4414.440.77%163,754
Jun 10, 202514.4414.4514.2314.3314.33-0.76%84,376
Jun 9, 202514.4014.5014.3614.4414.440.07%391,305
Jun 6, 202514.5614.5614.4014.4314.43-1.23%88,664
Jun 5, 202514.5014.6814.4914.6114.610.76%148,421
Jun 4, 202514.4914.5614.4214.5014.500.49%62,506
Jun 3, 202514.5614.5614.3314.4314.43-1.70%131,322
Jun 2, 202514.3614.7714.3614.6814.68-2.00%98,330
May 30, 202515.0015.0214.6514.9814.480.77%61,343
May 29, 202514.7314.9814.7314.8714.370.78%67,470
May 28, 202514.8514.9214.7314.7514.26-1.27%145,505
May 27, 202515.0315.0514.8614.9414.44-1.13%148,316
May 23, 202515.0915.1614.9615.1114.600.53%247,624
May 22, 202515.0515.1415.0115.0314.53-0.40%417,740
May 21, 202515.0915.1815.0515.0914.580.60%136,630
May 20, 202514.7915.0014.7915.0014.503.86%212,935
May 19, 202514.4414.4514.3314.4413.961.56%423,899
May 16, 202514.1614.2414.1514.2213.740.99%82,153
May 15, 202513.9914.1113.9914.0813.611.88%89,849
May 14, 202513.8213.8813.8113.8213.360.22%99,812
May 13, 202513.7413.8013.6913.7913.330.36%176,924
May 12, 202513.7713.8013.6513.7413.28-3.58%144,186
May 9, 202514.2214.3314.1814.2513.770.71%115,211
May 8, 202514.2914.3014.1314.1513.68-2.21%102,419
May 7, 202514.4814.5414.4614.4713.99-0.55%57,297
May 6, 202514.5014.5914.4814.5514.061.18%100,033
May 5, 202514.4614.4714.3014.3813.900.14%63,136
May 2, 202514.3914.4814.3114.3613.88-0.90%92,968
May 1, 202514.5514.5714.4714.4914.010.21%92,212
Apr 30, 202514.4914.5714.4014.4613.981.05%92,851
Apr 29, 202514.1914.3614.1514.3113.830.99%129,537
Apr 28, 202514.0314.1713.9614.1713.700.64%142,217
Apr 25, 202514.1314.1314.0014.0813.61-2.90%104,351
Apr 24, 202514.3414.5214.3214.5014.011.19%140,627
Apr 23, 202514.3214.5314.2214.3313.85-1.44%221,830
Apr 22, 202514.5614.6514.5214.5414.051.18%183,838
Apr 21, 202514.4014.7214.2514.3713.890.49%217,750
Apr 17, 202514.2514.3614.2014.3013.821.35%209,566
Apr 16, 202514.0914.2214.0614.1113.641.51%203,129