OTC Markets OTCPK - Delayed Quote
USD
Orange S.A. (ORANY)
16.12
+0.24
(+1.51%)
At close: October 29 at 3:59:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
16.00
16.18
16.00
16.12
16.12
5,557
Oct 28, 2026
15.98
15.98
15.79
15.92
15.92
211,200
Oct 27, 2026
15.85
16.01
15.75
15.87
15.87
182,000
Oct 26, 2026
15.95
16.00
15.71
16.00
16.00
597,700
Oct 23, 2026
15.85
16.00
15.78
15.95
15.95
229,500
Oct 22, 2026
16.08
16.22
15.93
16.22
16.22
319,200
Oct 21, 2026
15.89
15.97
15.80
15.88
15.88
432,800
Oct 20, 2026
15.95
16.13
15.95
16.11
16.11
418,000
Oct 19, 2026
15.96
16.04
15.90
15.90
15.90
546,700
Oct 16, 2026
16.36
16.38
16.28
16.38
16.38
301,000
Oct 15, 2026
16.16
16.24
16.10
16.15
16.15
358,300
Oct 14, 2026
15.56
15.74
15.50
15.67
15.67
310,300
Oct 13, 2026
15.51
15.62
15.45
15.57
15.57
489,000
Oct 12, 2026
15.29
15.39
15.28
15.35
15.35
461,100
Oct 9, 2026
15.63
15.64
15.51
15.57
15.57
350,600
Oct 8, 2026
16.00
16.03
15.91
16.03
16.03
201,700
Oct 7, 2026
15.95
15.99
15.84
15.98
15.98
330,900
Oct 6, 2026
15.77
15.90
15.74
15.90
15.90
347,800
Oct 5, 2026
15.69
15.78
15.64
15.78
15.78
362,100
Oct 2, 2026
15.56
15.76
15.56
15.72
15.72
269,800
Oct 1, 2026
15.53
15.57
15.44
15.44
15.44
543,400
Sep 30, 2026
15.42
15.63
15.42
15.44
15.44
211,500
Sep 29, 2026
15.56
15.61
15.48
15.60
15.60
258,900
Sep 28, 2026
15.89
15.94
15.72
15.87
15.87
353,500
Sep 25, 2026
15.98
16.17
15.97
16.10
16.10
262,100
Sep 24, 2026
15.85
15.98
15.81
15.89
15.89
542,700
Sep 23, 2026
15.96
16.09
15.92
15.95
15.95
251,100
Sep 22, 2026
16.68
16.72
16.38
16.41
16.41
193,900
Sep 21, 2026
17.27
17.29
17.11
17.11
17.11
270,600
Sep 18, 2026
17.22
17.35
17.17
17.24
17.24
142,200
Sep 17, 2026
18.41
18.42
18.23
18.29
18.29
186,200
Sep 16, 2026
18.29
18.37
18.13
18.18
18.18
100,800
Sep 15, 2026
18.19
18.27
18.16
18.22
18.22
163,600
Sep 14, 2026
18.15
18.26
18.09
18.21
18.21
233,700
Sep 11, 2026
18.10
18.16
17.95
18.04
18.04
124,200
Sep 10, 2026
17.86
18.03
17.85
18.00
18.00
320,600
Sep 9, 2026
17.90
17.90
17.61
17.69
17.69
165,700
Sep 8, 2026
17.70
17.86
17.70
17.84
17.84
398,300
Sep 4, 2026
17.66
17.86
17.66
17.80
17.80
101,900
Sep 3, 2026
18.02
18.02
17.86
17.88
17.88
147,800
Sep 2, 2026
17.71
18.01
17.71
17.95
17.95
132,300
Sep 1, 2026
17.76
17.99
17.76
17.93
17.93
180,300
Aug 31, 2026
17.75
17.89
17.73
17.85
17.85
445,000
Aug 28, 2026
17.61
17.65
17.55
17.62
17.62
681,800
Aug 27, 2026
17.37
17.61
17.25
17.50
17.50
328,200
Aug 26, 2026
18.43
18.46
18.26
18.33
18.33
577,000
Aug 25, 2026
18.50
18.68
18.44
18.66
18.66
577,400
Aug 24, 2026
18.54
18.66
18.50
18.57
18.57
187,500
Aug 21, 2026
18.68
18.72
18.61
18.69
18.69
142,000
Aug 20, 2026
18.85
18.92
18.80
18.86
18.86
120,000
Aug 19, 2026
18.81
18.99
18.78
18.88
18.88
66,700
Aug 18, 2026
18.92
18.93
18.71
18.77
18.77
78,500
Aug 17, 2026
18.90
18.93
18.78
18.84
18.84
199,800
Aug 14, 2026
18.96
19.05
18.94
19.02
19.02
127,500
Aug 13, 2026
18.60
18.87
18.60
18.83
18.83
131,800
Aug 12, 2026
18.64
18.67
18.54
18.62
18.62
99,100
Aug 11, 2026
18.45
18.73
18.45
18.62
18.62
90,700
Aug 10, 2026
18.65
18.66
18.51
18.66
18.66
220,800
Aug 7, 2026
18.80
19.04
18.79
19.00
19.00
75,400
Aug 6, 2026
18.76
18.85
18.71
18.74
18.74
105,800
Aug 5, 2026
18.56
18.57
18.27
18.31
18.31
202,300
Aug 4, 2026
18.96
18.99
18.77
18.93
18.93
87,400
Aug 3, 2026
19.19
19.20
19.04
19.12
19.12
110,900
Jul 31, 2026
18.90
19.05
18.81
19.01
19.01
106,100
Jul 30, 2026
19.49
19.65
18.86
19.31
19.31
87,900
Jul 29, 2026
19.27
19.89
19.24
19.78
19.78
126,500
Jul 28, 2026
19.59
19.71
19.43
19.55
19.55
101,400
Jul 27, 2026
18.54
18.76
18.48
18.63
18.63
212,800
Jul 24, 2026
18.36
18.44
18.30
18.39
18.39
141,300
Jul 23, 2026
18.50
18.59
18.43
18.49
18.49
190,700
Jul 22, 2026
18.66
18.75
18.61
18.75
18.75
55,900
Jul 21, 2026
18.52
18.53
18.36
18.44
18.44
99,500
Jul 20, 2026
18.59
18.78
18.59
18.75
18.75
209,900
Jul 17, 2026
18.90
18.98
18.67
18.75
18.75
168,800
Jul 16, 2026
18.37
18.51
18.31
18.37
18.37
190,600
Jul 15, 2026
18.57
18.65
18.55
18.62
18.62
138,400
Jul 14, 2026
18.80
18.89
18.73
18.77
18.77
189,100
Jul 13, 2026
18.50
18.56
18.40
18.47
18.47
377,300
Jul 10, 2026
18.08
18.13
18.04
18.11
18.11
160,300
Jul 9, 2026
18.04
18.16
17.97
18.09
18.09
210,400
Jul 8, 2026
18.08
18.16
18.02
18.10
18.10
174,400
Jul 7, 2026
18.20
18.27
18.03
18.10
18.10
284,200
Jul 6, 2026
17.87
17.96
17.78
17.95
17.95
237,000
Jul 2, 2026
18.18
18.25
18.06
18.10
18.10
269,400
Jul 1, 2026
17.94
18.05
17.85
17.93
17.93
145,000
Jun 30, 2026
18.90
18.91
18.73
18.82
18.82
187,000
Jun 29, 2026
19.30
19.30
18.98
19.11
19.11
187,300
Jun 26, 2026
19.55
19.56
19.19
19.28
19.28
154,200
Jun 25, 2026
19.26
19.43
19.15
19.32
19.32
103,300
Jun 24, 2026
19.24
19.25
19.03
19.23
19.23
140,600
Jun 23, 2026
19.35
19.39
19.17
19.23
19.23
172,500
Jun 22, 2026
19.26
19.30
19.04
19.24
19.24
242,600
Jun 18, 2026
19.54
19.61
19.29
19.40
19.40
113,500
Jun 17, 2026
19.69
19.69
19.33
19.43
19.43
177,400
Jun 16, 2026
20.35
20.65
20.03
20.33
20.33
100,900
Jun 15, 2026
20.16
20.41
20.16
20.30
20.30
172,600
Jun 12, 2026
20.46
20.68
20.38
20.56
20.56
90,400
Jun 11, 2026
20.41
20.62
20.33
20.52
20.52
133,100
Jun 10, 2026
0.528
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
20.16
20.47
20.11
20.25
20.25
95,600
Jun 9, 2026
20.58
20.58
20.14
20.14
19.61
87,200
Jun 8, 2026
20.35
20.61
20.25
20.53
19.99
233,200
Jun 5, 2026
20.22
20.27
20.00
20.04
19.51
95,400
Jun 4, 2026
20.58
20.60
20.25
20.27
19.74
111,900
Jun 3, 2026
20.59
20.66
20.37
20.56
20.02
80,000
Jun 2, 2026
20.59
20.62
20.46
20.53
19.99
193,600
Jun 1, 2026
20.79
20.83
20.61
20.80
20.25
1,177,300
May 29, 2026
20.99
21.14
20.87
20.97
20.42
95,600
May 28, 2026
21.10
21.20
20.95
21.15
20.60
89,300
May 27, 2026
20.86
21.17
20.86
21.17
20.61
119,900
May 26, 2026
21.25
21.30
20.85
21.02
20.47
104,200
May 22, 2026
21.30
21.31
21.01
21.21
20.65
98,000
May 21, 2026
21.31
21.43
21.22
21.41
20.85
150,700
May 20, 2026
21.74
21.79
21.52
21.62
21.05
88,600
May 19, 2026
21.68
21.84
21.66
21.74
21.17
118,300
May 18, 2026
21.38
21.52
21.36
21.48
20.92
100,100
May 15, 2026
21.40
21.40
21.13
21.21
20.65
110,400
May 14, 2026
21.83
21.85
21.51
21.71
21.14
137,300
May 13, 2026
21.66
21.78
21.60
21.72
21.15
122,200
May 12, 2026
21.55
21.60
21.24
21.39
20.83
94,000
May 11, 2026
21.47
21.56
21.38
21.56
20.99
131,400
May 8, 2026
20.99
21.08
20.91
21.07
20.52
83,900
May 7, 2026
20.97
20.97
20.78
20.84
20.29
94,300
May 6, 2026
21.12
21.40
21.11
21.36
20.80
157,100
May 5, 2026
21.23
21.25
21.02
21.06
20.51
117,200
May 4, 2026
20.45
20.70
20.43
20.68
20.14
117,800
May 1, 2026
20.60
21.00
20.60
20.90
20.35
59,000
Apr 30, 2026
20.72
20.96
20.71
20.96
20.41
112,600
Apr 29, 2026
20.46
20.65
20.35
20.53
19.99
81,000
Apr 28, 2026
20.50
20.82
20.42
20.60
20.06
611,800
Apr 27, 2026
20.45
20.58
20.32
20.38
19.85
107,400
Apr 24, 2026
20.70
20.77
20.53
20.73
20.19
46,100
Apr 23, 2026
21.02
21.12
20.90
21.00
20.45
178,000
Apr 22, 2026
20.58
20.75
20.25
20.45
19.91
137,800
Apr 21, 2026
20.78
20.81
20.59
20.75
20.21
131,200
Apr 20, 2026
20.66
20.97
20.63
20.89
20.34
92,500
Apr 17, 2026
20.51
20.55
20.11
20.15
19.62
403,000
Apr 16, 2026
21.12
21.33
21.12
21.23
20.67
132,000
Apr 15, 2026
21.09
21.11
20.71
20.86
20.31
68,700
Apr 14, 2026
20.70
21.00
20.66
20.95
20.40
54,700
Apr 13, 2026
20.83
20.84
20.60
20.70
20.16
75,000
Apr 10, 2026
21.08
21.15
21.00
21.01
20.46
71,900
Apr 9, 2026
21.02
21.25
21.00
21.10
20.55
67,800
Apr 8, 2026
21.00
21.10
20.56
21.06
20.51
74,800
Apr 7, 2026
20.79
20.94
20.72
20.89
20.34
366,500
Apr 6, 2026
20.50
20.71
20.05
20.65
20.11
64,400
Apr 2, 2026
20.48
20.70
20.44
20.59
20.05
113,300
Apr 1, 2026
20.41
20.49
20.10
20.40
19.87
91,100
Mar 31, 2026
20.36
20.47
20.26
20.47
19.93
110,600
Mar 30, 2026
19.91
20.12
19.89
19.99
19.47
138,700
Mar 27, 2026
19.96
20.09
19.83
19.89
19.37
88,200
Mar 26, 2026
19.76
19.99
19.74
19.86
19.34
91,200
Mar 25, 2026
19.66
19.93
19.63
19.93
19.41
110,900
Mar 24, 2026
19.65
20.06
19.63
19.91
19.39
291,700
Mar 23, 2026
19.68
19.90
19.58
19.67
19.15
145,100
Mar 20, 2026
19.92
19.98
19.54
19.74
19.22
90,400
Mar 19, 2026
19.88
20.00
19.72
19.87
19.35
77,400
Mar 18, 2026
20.06
20.24
19.93
20.00
19.48
82,700
Mar 17, 2026
20.34
20.47
20.09
20.43
19.89
235,500
Mar 16, 2026
20.22
20.27
20.05
20.17
19.64
172,400
Mar 13, 2026
20.13
20.24
19.82
20.05
19.52
81,000
Mar 12, 2026
19.53
19.88
19.46
19.72
19.20
90,500
Mar 11, 2026
19.68
19.84
19.52
19.78
19.26
69,900
Mar 10, 2026
19.73
20.04
19.67
19.87
19.35
133,000
Mar 9, 2026
19.85
20.06
19.73
19.89
19.37
104,000
Mar 6, 2026
19.89
20.36
19.85
20.36
19.83
134,600
Mar 5, 2026
20.55
20.55
20.20
20.30
19.77
101,800
Mar 4, 2026
20.65
20.67
20.43
20.61
20.07
124,400
Mar 3, 2026
20.55
20.81
20.44
20.72
20.18
133,600
Mar 2, 2026
21.01
21.09
20.80
20.82
20.27
91,400
Feb 27, 2026
21.21
21.47
21.19
21.39
20.83
106,700
Feb 26, 2026
21.09
21.16
20.87
21.09
20.54
124,000
Feb 25, 2026
21.34
21.40
21.27
21.27
20.71
134,300
Feb 24, 2026
21.30
21.36
21.08
21.20
20.64
175,400
Feb 23, 2026
20.88
20.96
20.78
20.88
20.33
58,300
Feb 20, 2026
20.83
21.06
20.74
20.89
20.34
103,100
Feb 19, 2026
21.07
21.45
21.03
21.39
20.83
191,900
Feb 18, 2026
20.06
20.14
19.84
20.08
19.55
166,900
Feb 17, 2026
20.35
20.41
20.22
20.36
19.83
107,300
Feb 13, 2026
20.23
20.45
20.08
20.41
19.87
137,100
Feb 12, 2026
20.25
20.58
20.22
20.51
19.97
158,900
Feb 11, 2026
20.16
20.46
20.08
20.37
19.84
224,000
Feb 10, 2026
19.60
19.60
19.46
19.55
19.04
87,600
Feb 9, 2026
19.57
19.75
19.56
19.75
19.23
169,400
Feb 6, 2026
19.54
19.60
19.40
19.50
18.99
1,248,100
Feb 5, 2026
19.17
19.48
19.17
19.43
18.92
273,400
Feb 4, 2026
19.75
19.78
19.37
19.58
19.07
223,000
Feb 3, 2026
18.55
18.90
18.54
18.87
18.38
391,400
Feb 2, 2026
18.80
18.84
18.65
18.78
18.29
158,700
Jan 30, 2026
18.59
18.67
18.45
18.49
18.01
1,247,500
Jan 29, 2026
18.83
18.88
18.62
18.63
18.14
124,800
Jan 28, 2026
18.43
18.70
18.43
18.68
18.19
108,600
Jan 27, 2026
18.38
18.69
18.32
18.69
18.20
121,200
Jan 26, 2026
18.17
18.18
17.95
18.14
17.66
91,800
Jan 23, 2026
17.47
17.79
17.46
17.79
17.32
106,800
Jan 22, 2026
17.49
17.60
17.45
17.58
17.12
528,300
Jan 21, 2026
17.17
17.22
16.83
16.92
16.48
184,500
Jan 20, 2026
17.31
17.32
17.12
17.22
16.77
112,600
Jan 16, 2026
17.20
17.22
17.11
17.15
16.70
127,400
Jan 15, 2026
16.93
17.09
16.92
17.00
16.55
93,900
Jan 14, 2026
16.95
17.06
16.88
16.97
16.53
127,600
Jan 13, 2026
16.53
16.60
16.35
16.53
16.10
103,500
Jan 12, 2026
16.60
16.75
16.55
16.57
16.14
100,700
Jan 9, 2026
16.63
16.69
16.52
16.58
16.15
125,700
Jan 8, 2026
17.06
17.15
17.00
17.10
16.65
118,800
Jan 7, 2026
16.85
16.98
16.80
16.89
16.45
70,200
Jan 6, 2026
16.97
16.97
16.69
16.88
16.44
113,800
Jan 5, 2026
16.62
16.72
16.49
16.70
16.26
85,700
Jan 2, 2026
16.81
16.88
16.72
16.72
16.28
97,700
Dec 31, 2025
16.16
16.90
16.16
16.69
16.25
131,700
Dec 30, 2025
16.49
16.82
16.49
16.77
16.33
134,300
Dec 29, 2025
16.39
16.73
16.39
16.65
16.21
102,200
Dec 26, 2025
16.42
16.62
16.42
16.61
16.17
76,900
Dec 24, 2025
16.49
16.61
16.19
16.55
16.12
42,300
Dec 23, 2025
16.53
16.61
16.44
16.61
16.17
153,800
Dec 22, 2025
16.36
16.45
16.36
16.38
15.95
190,000
Dec 19, 2025
16.35
16.37
16.13
16.27
15.84
155,800
Dec 18, 2025
16.31
16.37
16.21
16.27
15.84
112,200
Dec 17, 2025
16.09
16.32
16.07
16.21
15.79
109,600
Dec 16, 2025
16.26
16.28
16.10
16.13
15.71
117,800
Dec 15, 2025
16.27
16.39
16.27
16.33
15.90
192,100
Dec 12, 2025
16.12
16.16
15.98
16.13
15.71
186,300
Dec 11, 2025
16.11
16.25
16.08
16.19
15.77
180,600
Dec 10, 2025
15.92
16.02
15.90
15.97
15.55
173,800
Dec 9, 2025
15.99
16.00
15.91
15.96
15.54
85,700
Dec 8, 2025
15.96
16.00
15.91
15.91
15.49
171,700
Dec 5, 2025
16.12
16.12
15.97
16.05
15.63
97,100
Dec 4, 2025
16.42
16.43
16.31
16.39
15.96
261,300
Dec 3, 2025
16.44
16.49
16.35
16.44
16.01
118,300
Dec 2, 2025
16.08
16.43
16.08
16.32
15.89
196,700
Dec 1, 2025
16.17
16.24
16.13
16.13
15.71
236,400
Nov 28, 2025
16.28
16.58
16.28
16.49
16.06
41,900
Nov 26, 2025
16.15
16.37
16.15
16.37
15.94
79,900
Nov 25, 2025
16.19
16.33
16.04
16.19
15.77
164,800
Nov 24, 2025
16.14
16.14
15.96
15.99
15.57
197,800
Nov 21, 2025
15.89
16.20
15.89
16.05
15.63
319,000
Nov 20, 2025
15.76
15.78
15.67
15.74
15.33
307,800
Nov 19, 2025
16.04
16.04
15.85
15.86
15.44
438,200
Nov 18, 2025
16.18
16.27
16.12
16.18
15.76
405,400
Nov 17, 2025
16.27
16.37
16.24
16.28
15.85
66,800
Nov 14, 2025
16.31
16.41
16.27
16.34
15.91
196,800
Nov 13, 2025
16.58
16.74
16.58
16.69
16.25
84,800
Nov 12, 2025
16.43
16.55
16.42
16.48
16.05
71,900
Nov 11, 2025
16.54
16.54
16.31
16.45
16.02
137,500
Nov 10, 2025
16.38
16.42
16.28
16.38
15.95
156,300
Nov 7, 2025
16.25
16.48
16.25
16.41
15.98
118,300
Nov 6, 2025
15.89
16.14
15.89
16.08
15.66
184,800
Nov 5, 2025
15.81
15.82
15.63
15.76
15.35
160,100
Nov 4, 2025
15.52
15.83
15.52
15.70
15.29
198,100
Nov 3, 2025
15.99
16.04
15.85
15.92
15.50
240,200
Oct 31, 2025
15.93
16.35
15.60
16.35
15.92
331,600
Oct 30, 2025
15.78
16.05
15.78
15.98
15.56
117,500
