OTC Markets OTCPK - Delayed Quote
USD
Orange S.A. (FNCTF)
15.78
-0.55
(-3.37%)
At close: October 30 at 4:00:00 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 30, 2026
16.69
16.69
15.78
15.78
15.78
3,800
Oct 29, 2026
16.26
16.33
16.15
16.33
16.33
1,000
Oct 28, 2026
15.31
16.33
15.31
15.82
15.82
3,400
Oct 27, 2026
16.16
16.16
15.41
15.41
15.41
6,000
Oct 26, 2026
16.17
16.22
15.46
16.22
16.22
2,000
Oct 23, 2026
16.11
16.26
15.22
16.26
16.26
6,100
Oct 22, 2026
16.49
16.49
15.42
15.42
15.42
900
Oct 21, 2026
16.13
16.24
16.13
16.24
16.24
61,000
Oct 20, 2026
15.33
16.41
15.33
16.41
16.41
50,400
Oct 19, 2026
15.80
16.27
15.80
16.19
16.19
240,500
Oct 16, 2026
15.69
16.54
15.69
16.54
16.54
500
Oct 15, 2026
15.56
15.56
15.55
15.56
15.56
1,500
Oct 14, 2026
15.36
15.44
15.09
15.09
15.09
2,700
Oct 13, 2026
15.16
15.16
15.16
15.16
15.16
600
Oct 12, 2026
15.16
15.40
15.16
15.40
15.40
6,900
Oct 9, 2026
15.16
15.86
15.16
15.52
15.52
50,700
Oct 8, 2026
15.41
15.53
15.41
15.53
15.53
700
Oct 7, 2026
16.21
16.21
15.79
15.79
15.79
1,000
Oct 6, 2026
16.12
16.12
16.08
16.08
16.08
600
Oct 5, 2026
15.16
16.00
15.16
16.00
16.00
800
Oct 2, 2026
15.16
16.37
15.16
16.21
16.21
3,900
Oct 1, 2026
16.60
16.60
15.89
15.89
15.89
5,400
Sep 30, 2026
15.16
16.53
15.16
16.53
16.53
1,800
Sep 29, 2026
15.66
15.67
15.66
15.67
15.67
6,300
Sep 28, 2026
16.36
16.42
15.31
16.25
16.25
1,400
Sep 25, 2026
15.36
16.55
15.36
15.99
15.99
7,800
Sep 24, 2026
15.58
16.25
15.26
15.26
15.26
38,400
Sep 23, 2026
15.37
16.38
15.37
15.42
15.42
130,000
Sep 22, 2026
16.66
17.01
16.47
16.47
16.47
800
Sep 21, 2026
16.66
16.66
16.66
16.66
16.66
600
Sep 18, 2026
17.31
17.83
16.62
17.83
17.83
1,100
Sep 17, 2026
17.76
18.73
17.76
18.73
18.73
600
Sep 16, 2026
17.66
17.66
17.66
17.66
17.66
200
Sep 15, 2026
17.35
17.35
17.35
17.35
17.35
8,100
Sep 14, 2026
17.51
17.68
17.51
17.51
17.51
1,400
Sep 11, 2026
17.96
17.96
17.41
17.41
17.41
500
Sep 10, 2026
18.28
18.28
17.76
17.76
17.76
1,600
Sep 9, 2026
17.66
18.11
17.66
18.11
18.11
5,700
Sep 8, 2026
17.67
17.67
17.67
17.67
17.67
1,700
Sep 4, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 3, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 2, 2026
18.15
18.15
18.15
18.15
18.15
200
Sep 1, 2026
17.16
17.69
17.16
17.69
17.69
3,500
Aug 31, 2026
17.11
17.11
17.11
17.11
17.11
900
Aug 28, 2026
17.03
17.49
17.03
17.49
17.49
5,400
Aug 27, 2026
18.14
18.14
18.14
18.14
18.14
200
Aug 26, 2026
18.80
18.80
18.80
18.80
18.80
200
Aug 25, 2026
18.87
18.87
18.87
18.87
18.87
-
Aug 24, 2026
19.02
19.02
18.87
18.87
18.87
700
Aug 21, 2026
19.38
19.38
19.38
19.38
19.38
-
Aug 20, 2026
19.38
19.38
19.38
19.38
19.38
-
Aug 19, 2026
19.38
19.38
19.38
19.38
19.38
200
Aug 18, 2026
18.36
18.36
18.36
18.36
18.36
-
Aug 17, 2026
18.36
18.36
18.36
18.36
18.36
500
Aug 14, 2026
19.32
19.32
19.05
19.05
19.05
400
Aug 13, 2026
17.99
17.99
17.99
17.99
17.99
-
Aug 12, 2026
17.99
17.99
17.99
17.99
17.99
100
Aug 11, 2026
18.31
18.31
18.31
18.31
18.31
-
Aug 10, 2026
18.31
18.31
18.31
18.31
18.31
-
Aug 7, 2026
18.31
18.31
18.31
18.31
18.31
200
Aug 6, 2026
18.31
18.83
18.31
18.83
18.83
300
Aug 5, 2026
18.93
18.93
17.60
17.60
17.60
400
Aug 4, 2026
19.12
19.51
19.12
19.51
19.51
400
Aug 3, 2026
18.21
18.21
18.21
18.21
18.21
-
Jul 31, 2026
19.38
19.70
18.21
18.21
18.21
800
Jul 30, 2026
20.15
20.18
19.31
20.18
20.18
1,300
Jul 29, 2026
18.90
19.63
18.90
19.63
19.63
2,000
Jul 28, 2026
19.09
19.09
19.09
19.09
19.09
-
Jul 27, 2026
19.11
19.11
19.09
19.09
19.09
40,500
Jul 24, 2026
18.31
18.31
17.86
18.03
18.03
7,800
Jul 23, 2026
18.94
18.97
18.49
18.82
18.82
2,000
Jul 22, 2026
18.16
18.16
18.16
18.16
18.16
100
Jul 21, 2026
18.80
18.80
18.06
18.06
18.06
400
Jul 20, 2026
17.97
17.97
17.97
17.97
17.97
100
Jul 17, 2026
18.76
18.76
18.76
18.76
18.76
-
Jul 16, 2026
18.76
18.76
18.76
18.76
18.76
49,300
Jul 15, 2026
17.95
18.64
17.87
17.87
17.87
1,100
Jul 14, 2026
19.27
19.27
18.77
18.77
18.77
203,900
Jul 13, 2026
19.03
19.03
18.99
18.99
18.99
600
Jul 10, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 9, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 8, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 7, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 6, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 2, 2026
19.52
19.52
19.52
19.52
19.52
-
Jul 1, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 30, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 29, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 26, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 25, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 24, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 23, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 22, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 18, 2026
19.52
19.52
19.52
19.52
19.52
515,200
Jun 17, 2026
19.85
19.85
19.85
19.85
19.85
-
Jun 16, 2026
19.85
19.85
19.85
19.85
19.85
-
Jun 15, 2026
19.85
19.85
19.85
19.85
19.85
-
Jun 12, 2026
19.85
19.85
19.85
19.85
19.85
-
Jun 11, 2026
0.519
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
19.85
19.85
19.85
19.85
19.85
-
Jun 10, 2026
19.85
19.85
19.85
19.85
19.33
-
Jun 9, 2026
19.85
19.85
19.85
19.85
19.33
700
Jun 8, 2026
20.75
20.75
20.75
20.75
20.21
-
Jun 5, 2026
20.75
20.75
20.75
20.75
20.21
-
Jun 4, 2026
20.75
20.75
20.75
20.75
20.21
-
Jun 3, 2026
20.75
20.75
20.75
20.75
20.21
-
Jun 2, 2026
20.75
20.75
20.75
20.75
20.21
-
Jun 1, 2026
20.75
20.75
20.75
20.75
20.21
-
May 29, 2026
20.75
20.75
20.75
20.75
20.21
-
May 28, 2026
20.75
20.75
20.75
20.75
20.21
-
May 27, 2026
20.75
20.75
20.75
20.75
20.21
-
May 26, 2026
20.75
20.75
20.75
20.75
20.21
-
May 22, 2026
20.75
20.75
20.75
20.75
20.21
200
May 21, 2026
21.50
21.50
21.50
21.50
20.94
-
May 20, 2026
21.50
21.50
21.50
21.50
20.94
-
May 19, 2026
21.50
21.50
21.50
21.50
20.94
-
May 18, 2026
21.50
21.50
21.50
21.50
20.94
-
May 15, 2026
21.50
21.50
21.50
21.50
20.94
-
May 14, 2026
21.50
21.50
21.50
21.50
20.94
-
May 13, 2026
21.50
21.50
21.50
21.50
20.94
-
May 12, 2026
21.50
21.50
21.50
21.50
20.94
9,600
May 11, 2026
20.20
20.20
20.20
20.20
19.67
-
May 8, 2026
20.20
20.20
20.20
20.20
19.67
-
May 7, 2026
20.20
20.20
20.20
20.20
19.67
32,600
May 6, 2026
20.27
20.27
20.27
20.27
19.74
-
May 5, 2026
20.27
20.27
20.27
20.27
19.74
-
May 4, 2026
20.27
20.27
20.27
20.27
19.74
-
May 1, 2026
20.27
20.27
20.27
20.27
19.74
-
Apr 30, 2026
20.27
20.27
20.27
20.27
19.74
-
Apr 29, 2026
20.27
20.27
20.27
20.27
19.74
1,400
Apr 28, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 27, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 24, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 23, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 22, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 21, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 20, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 17, 2026
20.98
20.98
20.98
20.98
20.43
-
Apr 16, 2026
21.00
21.00
20.98
20.98
20.43
19,200
Apr 15, 2026
21.00
21.00
21.00
21.00
20.45
100
Apr 14, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 13, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 10, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 9, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 8, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 7, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 6, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 2, 2026
20.25
20.25
20.25
20.25
19.72
-
Apr 1, 2026
20.25
20.25
20.25
20.25
19.72
-
Mar 31, 2026
20.25
20.25
20.25
20.25
19.72
100
Mar 30, 2026
20.00
20.00
20.00
20.00
19.48
-
Mar 27, 2026
20.00
20.00
20.00
20.00
19.48
20,100
Mar 26, 2026
19.95
19.95
19.95
19.95
19.43
-
Mar 25, 2026
19.95
19.95
19.95
19.95
19.43
-
Mar 24, 2026
19.95
19.95
19.95
19.95
19.43
-
Mar 23, 2026
19.95
19.95
19.95
19.95
19.43
500
Mar 20, 2026
20.35
20.35
20.35
20.35
19.82
-
Mar 19, 2026
20.35
20.35
20.35
20.35
19.82
-
Mar 18, 2026
20.35
20.35
20.35
20.35
19.82
-
Mar 17, 2026
20.35
20.35
20.35
20.35
19.82
-
Mar 16, 2026
20.35
20.35
20.35
20.35
19.82
-
Mar 13, 2026
20.35
20.35
20.35
20.35
19.82
200
Mar 12, 2026
20.50
20.50
20.50
20.50
19.96
-
Mar 11, 2026
20.50
20.50
20.50
20.50
19.96
-
Mar 10, 2026
20.50
20.50
20.50
20.50
19.96
-
Mar 9, 2026
20.50
20.50
20.50
20.50
19.96
-
Mar 6, 2026
20.50
20.50
20.50
20.50
19.96
-
Mar 5, 2026
20.65
20.65
20.50
20.50
19.96
2,400
Mar 4, 2026
21.00
21.00
21.00
21.00
20.45
-
Mar 3, 2026
21.00
21.00
21.00
21.00
20.45
-
Mar 2, 2026
21.00
21.00
21.00
21.00
20.45
-
Feb 27, 2026
21.00
21.00
21.00
21.00
20.45
-
Feb 26, 2026
21.00
21.00
21.00
21.00
20.45
600
Feb 25, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 24, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 23, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 20, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 19, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 18, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 17, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 13, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 12, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 11, 2026
18.95
18.95
18.95
18.95
18.45
-
Feb 10, 2026
19.14
19.14
18.95
18.95
18.45
500
Feb 9, 2026
18.65
18.65
18.65
18.65
18.16
-
Feb 6, 2026
19.54
19.54
18.65
18.65
18.16
34,000
Feb 5, 2026
19.46
19.46
19.46
19.46
18.95
200
Feb 4, 2026
19.91
19.91
19.91
19.91
19.39
200
Feb 3, 2026
20.11
20.11
20.11
20.11
19.58
-
Feb 2, 2026
20.11
20.11
20.11
20.11
19.58
200
Jan 30, 2026
18.51
18.90
18.51
18.55
18.06
20,100
Jan 29, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 28, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 27, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 26, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 23, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 22, 2026
16.68
16.68
16.68
16.68
16.24
-
Jan 21, 2026
17.25
17.25
16.68
16.68
16.24
1,900
Jan 20, 2026
17.18
17.18
17.18
17.18
16.73
1,800
Jan 16, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 15, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 14, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 13, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 12, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 9, 2026
16.44
16.44
16.44
16.44
16.01
-
Jan 8, 2026
17.00
17.00
16.44
16.44
16.01
1,300
Jan 7, 2026
16.53
16.53
16.53
16.53
16.10
500
Jan 6, 2026
16.65
16.65
16.30
16.65
16.21
31,400
Jan 5, 2026
16.87
16.87
16.87
16.87
16.43
-
Jan 2, 2026
16.87
16.87
16.87
16.87
16.43
20,300
Dec 31, 2025
16.55
16.55
16.55
16.55
16.12
-
Dec 30, 2025
16.55
16.55
16.55
16.55
16.12
300
Dec 29, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 26, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 24, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 23, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 22, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 19, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 18, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 17, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 16, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 15, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 12, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 11, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 10, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 9, 2025
16.00
16.00
16.00
16.00
15.58
-
Dec 8, 2025
16.00
16.00
16.00
16.00
15.58
100
Dec 5, 2025
16.35
16.35
16.35
16.35
15.92
-
Dec 4, 2025
16.35
16.35
16.35
16.35
15.92
200
Dec 3, 2025
16.40
16.40
16.40
16.40
15.97
-
Dec 2, 2025
0.348
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
16.40
16.40
16.40
16.40
15.97
-
Dec 1, 2025
16.40
16.40
16.40
16.40
15.63
-
Nov 28, 2025
16.40
16.40
16.40
16.40
15.63
-
Nov 26, 2025
16.40
16.40
16.40
16.40
15.63
-
Nov 25, 2025
16.40
16.40
16.40
16.40
15.63
-
Nov 24, 2025
16.66
16.66
16.40
16.40
15.63
700
Nov 21, 2025
16.43
16.43
16.43
16.43
15.66
-
Nov 20, 2025
16.43
16.43
16.43
16.43
15.66
-
Nov 19, 2025
16.43
16.43
16.43
16.43
15.66
-
Nov 18, 2025
16.43
16.43
16.43
16.43
15.66
19,500
Nov 17, 2025
16.54
16.54
16.54
16.54
15.77
-
Nov 14, 2025
16.54
16.54
16.54
16.54
15.77
-
Nov 13, 2025
16.54
16.54
16.54
16.54
15.77
-
Nov 12, 2025
16.54
16.54
16.54
16.54
15.77
-
Nov 11, 2025
16.54
16.54
16.54
16.54
15.77
-
Nov 10, 2025
16.65
16.65
16.54
16.54
15.77
1,600
Nov 7, 2025
15.07
15.07
15.07
15.07
14.36
-
Nov 6, 2025
16.82
17.10
15.07
15.07
14.36
1,300
Nov 5, 2025
16.22
16.22
16.22
16.22
15.46
-
Nov 4, 2025
16.22
16.22
16.22
16.22
15.46
-
Nov 3, 2025
16.22
16.22
16.22
16.22
15.46
400
Oct 31, 2025
15.90
15.90
15.90
15.90
15.16
-
