Skip to main content
Orange S.A. (ORANY)
OTCMKTS · Delayed Price · Currency is USD
16.05
-0.34 (-2.07%)
At close: Dec 5, 2025

Orange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1216.1215.9716.0516.05-2.07%97,146
Dec 4, 202516.4216.4316.3116.3916.39-0.30%261,279
Dec 3, 202516.4416.4916.3516.4416.440.74%118,287
Dec 2, 202516.0816.4316.0816.3216.321.18%196,714
Dec 1, 202516.1716.2416.1316.1316.13-2.18%236,369
Nov 28, 202516.2816.5816.2816.4916.250.73%41,866
Nov 26, 202516.1516.3716.1516.3716.131.11%79,890
Nov 25, 202516.1916.3316.0416.1915.961.25%164,844
Nov 24, 202516.1416.1415.9615.9915.76-0.37%197,845
Nov 21, 202515.8916.2015.8916.0515.821.97%318,953
Nov 20, 202515.7615.7815.6715.7415.51-0.76%307,789
Nov 19, 202516.0416.0415.8515.8615.63-1.98%438,171
Nov 18, 202516.1816.2716.1216.1815.95-0.61%405,374
Nov 17, 202516.2716.3716.2416.2816.04-0.37%66,840
Nov 14, 202516.3116.4116.2716.3416.10-2.10%196,777
Nov 13, 202516.5816.7416.5816.6916.451.27%84,765
Nov 12, 202516.4316.5516.4216.4816.240.18%71,942
Nov 11, 202516.5416.5416.3116.4516.210.43%137,515
Nov 10, 202516.3816.4216.2816.3816.14-0.18%156,291
Nov 7, 202516.2516.4816.2516.4116.172.05%118,338
Nov 6, 202515.8916.1415.8916.0815.852.03%184,752
Nov 5, 202515.8115.8215.6315.7615.530.38%160,071
Nov 4, 202515.5215.8315.5215.7015.47-1.38%198,127
Nov 3, 202515.9916.0415.8515.9215.69-2.63%240,221
Oct 31, 202515.9316.3515.6016.3516.112.32%331,616
Oct 30, 202515.7816.0515.7815.9815.750.95%117,465
Oct 29, 202515.9715.9915.8215.8315.60-1.98%109,341
Oct 28, 202515.9416.2715.9416.1515.920.25%111,510
Oct 27, 202516.0216.1816.0116.1115.88-0.19%121,599
Oct 24, 202516.2116.3216.1116.1415.91-1.53%238,615
Oct 23, 202516.3516.5616.3316.3916.150.68%75,327
Oct 22, 202516.1916.3816.0516.2816.04-0.49%231,378
Oct 21, 202516.3516.4116.3316.3616.12-0.74%89,185
Oct 20, 202516.5616.5616.4816.4816.24-1.31%95,716
Oct 17, 202516.6716.7716.5216.7016.461.46%127,095
Oct 16, 202516.2916.4916.2916.4616.222.62%115,721
Oct 15, 202516.3616.4115.9116.0415.81-2.31%142,144
Oct 14, 202515.6816.4215.6116.4216.185.46%187,624
Oct 13, 202515.5915.6615.3815.5715.34-1.14%138,872
Oct 10, 202515.7215.8515.6915.7515.520.51%327,196
Oct 9, 202515.7115.7315.4715.6715.440.32%176,819
Oct 8, 202515.5715.6415.3815.6215.391.23%163,642
Oct 7, 202515.3915.5115.3615.4315.21-82,524
Oct 6, 202515.4215.4915.4015.4315.21-1.53%340,973
Oct 3, 202515.7115.7115.5515.6715.44-1.45%402,275
Oct 2, 202515.8515.9015.7915.9015.67-1.49%144,657
Oct 1, 202516.0816.1616.0616.1415.91-0.55%95,121
Sep 30, 202516.1416.2316.1016.2315.991.15%72,790
Sep 29, 202516.1116.1216.0216.0515.81-0.59%141,369
Sep 26, 202516.0716.1716.0716.1415.911.83%125,557