Orange S.A.

ORANY · OTC

Market closed$18.75$0.360000 (+1.96%)After hours $18.75 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	$18.75	$18.75	$18.75	$18.75	$18.75	1.00
July 17, 2026	$18.75	$18.75	$18.75	$18.75	$18.75	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	130.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	1.38K
July 17, 2026	$18.73	$18.73	$18.73	$18.73	$18.73	1.28K
July 17, 2026	$18.73	$18.73	$18.73	$18.73	$18.73	1.50K
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	100.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	—
July 17, 2026	$18.70	$18.71	$18.70	$18.71	$18.71	300.00
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	756.00
July 17, 2026	$18.69	$18.69	$18.69	$18.69	$18.69	828.00
July 17, 2026	$18.71	$18.72	$18.71	$18.72	$18.72	907.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	—
July 17, 2026	$18.70	$18.72	$18.70	$18.72	$18.72	—
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	142.00
July 17, 2026	$18.68	$18.68	$18.68	$18.68	$18.68	200.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	—
July 17, 2026	$18.68	$18.72	$18.68	$18.72	$18.72	2.68K
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	167.00
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	139.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	260.00
July 17, 2026	$18.70	$18.70	$18.69	$18.70	$18.70	994.00
July 17, 2026	$18.68	$18.68	$18.68	$18.68	$18.68	54.00
July 17, 2026	$18.69	$18.69	$18.69	$18.69	$18.69	341.00
July 17, 2026	$18.69	$18.72	$18.69	$18.72	$18.72	1.32K
July 17, 2026	$18.72	$18.72	$18.69	$18.72	$18.72	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	135.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	500.00
July 17, 2026	$18.70	$18.71	$18.70	$18.71	$18.71	810.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	264.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	111.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	—
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	190.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	218.00
July 17, 2026	$18.71	$18.71	$18.71	$18.71	$18.71	—
July 17, 2026	$18.71	$18.71	$18.70	$18.70	$18.70	1.15K
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	—
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	173.00
July 17, 2026	$18.69	$18.69	$18.69	$18.69	$18.69	116.00
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	—
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	3.75K
July 17, 2026	$18.70	$18.70	$18.70	$18.70	$18.70	128.00
July 17, 2026	$18.68	$18.70	$18.68	$18.70	$18.70	953.00
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	100.00
July 17, 2026	$18.67	$18.67	$18.67	$18.67	$18.67	—
July 17, 2026	$18.67	$18.67	$18.67	$18.67	$18.67	2.10K
July 17, 2026	$18.67	$18.67	$18.67	$18.67	$18.67	818.00
July 17, 2026	$18.67	$18.67	$18.67	$18.67	$18.67	159.00
July 17, 2026	$18.73	$18.73	$18.69	$18.69	$18.69	790.00
July 17, 2026	$18.73	$18.73	$18.73	$18.73	$18.73	1.10K
July 17, 2026	$18.73	$18.75	$18.73	$18.75	$18.75	626.00
July 17, 2026	$18.72	$18.75	$18.72	$18.75	$18.75	474.00
July 17, 2026	$18.72	$18.75	$18.72	$18.75	$18.75	1.59K
July 17, 2026	$18.74	$18.78	$18.74	$18.78	$18.78	719.00
July 17, 2026	$18.74	$18.74	$18.74	$18.74	$18.74	242.00
July 17, 2026	$18.74	$18.74	$18.74	$18.74	$18.74	—
July 17, 2026	$18.72	$18.72	$18.72	$18.72	$18.72	346.00
July 17, 2026	$18.78	$18.78	$18.78	$18.78	$18.78	1.09K
July 17, 2026	$18.74	$18.74	$18.74	$18.74	$18.74	1.50K
July 17, 2026	$18.75	$18.75	$18.75	$18.75	$18.75	1.28K
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	420.00
July 17, 2026	$18.75	$18.75	$18.75	$18.75	$18.75	200.00
July 17, 2026	$18.80	$18.80	$18.80	$18.80	$18.80	—
July 17, 2026	$18.80	$18.80	$18.80	$18.80	$18.80	341.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	173.00
July 17, 2026	$18.80	$18.80	$18.80	$18.80	$18.80	—
July 17, 2026	$18.80	$18.80	$18.80	$18.80	$18.80	—
July 17, 2026	$18.80	$18.80	$18.80	$18.80	$18.80	250.00
July 17, 2026	$18.79	$18.83	$18.79	$18.83	$18.83	—
July 17, 2026	$18.75	$18.83	$18.75	$18.83	$18.83	—
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	158.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	620.00
July 17, 2026	$18.83	$18.83	$18.83	$18.83	$18.83	—
July 17, 2026	$18.83	$18.83	$18.83	$18.83	$18.83	176.00
July 17, 2026	$18.83	$18.83	$18.83	$18.83	$18.83	—
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	221.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	179.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	660.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	127.00
July 17, 2026	$18.81	$18.81	$18.81	$18.81	$18.81	202.00
July 17, 2026	$18.81	$18.81	$18.81	$18.81	$18.81	—
July 17, 2026	$18.77	$18.81	$18.77	$18.81	$18.81	507.00
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	400.00
July 17, 2026	$18.77	$18.77	$18.77	$18.77	$18.77	724.00
July 17, 2026	$18.83	$18.83	$18.83	$18.83	$18.83	—
July 17, 2026	$18.83	$18.83	$18.83	$18.83	$18.83	1.00K
July 17, 2026	$18.79	$18.79	$18.79	$18.79	$18.79	211.00
July 17, 2026	$18.78	$18.78	$18.78	$18.78	$18.78	147.00
July 17, 2026	$18.85	$18.87	$18.83	$18.83	$18.83	—
July 17, 2026	$18.85	$18.85	$18.85	$18.85	$18.85	100.00
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	460.00
July 17, 2026	$18.90	$18.90	$18.90	$18.90	$18.90	128.00
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	4.55K
July 17, 2026	$18.89	$18.89	$18.89	$18.89	$18.89	300.00
July 17, 2026	$18.87	$18.89	$18.86	$18.86	$18.86	2.50K
July 17, 2026	$18.88	$18.88	$18.88	$18.88	$18.88	1.00K
July 17, 2026	$18.88	$18.88	$18.88	$18.88	$18.88	529.00
July 17, 2026	$18.88	$18.88	$18.86	$18.86	$18.86	1.61K
July 17, 2026	$18.87	$18.87	$18.87	$18.87	$18.87	—
July 17, 2026	$18.87	$18.87	$18.87	$18.87	$18.87	200.00
July 17, 2026	$18.87	$18.87	$18.87	$18.87	$18.87	—
July 17, 2026	$18.89	$18.89	$18.89	$18.89	$18.89	—
July 17, 2026	$18.88	$18.89	$18.88	$18.89	$18.89	1.16K
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	—
July 17, 2026	$18.87	$18.87	$18.86	$18.86	$18.86	—
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	210.00
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	100.00
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	—
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	111.00
July 17, 2026	$18.86	$18.86	$18.86	$18.86	$18.86	—
July 17, 2026	$18.91	$18.91	$18.91	$18.91	$18.91	450.00
July 17, 2026	$18.90	$18.92	$18.89	$18.92	$18.92	2.80K
July 17, 2026	$18.90	$18.90	$18.90	$18.90	$18.90	—
July 17, 2026	$18.89	$18.89	$18.89	$18.89	$18.89	100.00
July 17, 2026	$18.88	$18.88	$18.88	$18.88	$18.88	9.00
July 17, 2026	$18.89	$18.90	$18.89	$18.90	$18.90	1.12K
July 17, 2026	$18.90	$18.90	$18.90	$18.90	$18.90	400.00
July 17, 2026	$18.90	$18.90	$18.90	$18.90	$18.90	315.00
July 17, 2026	$18.91	$18.91	$18.91	$18.91	$18.91	100.00
July 17, 2026	$18.93	$18.93	$18.93	$18.93	$18.93	300.00
July 17, 2026	$18.92	$18.92	$18.92	$18.92	$18.92	504.00
July 17, 2026	$18.95	$18.95	$18.94	$18.94	$18.94	694.00
July 17, 2026	$18.95	$18.95	$18.95	$18.95	$18.95	900.00
July 17, 2026	$18.95	$18.95	$18.95	$18.95	$18.95	100.00
July 17, 2026	$18.98	$18.98	$18.98	$18.98	$18.98	—
July 17, 2026	$18.96	$18.98	$18.96	$18.98	$18.98	3.10K
July 17, 2026	$18.96	$18.96	$18.96	$18.96	$18.96	1.00K
July 17, 2026	$18.93	$18.94	$18.93	$18.94	$18.94	—
July 17, 2026	$18.93	$18.93	$18.93	$18.93	$18.93	118.00
July 17, 2026	$18.90	$18.91	$18.90	$18.91	$18.91	20.00
July 17, 2026	$18.92	$18.92	$18.92	$18.92	$18.92	200.00