Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Orange S.A. ORANY

Full chart Compare
Set alert

Price alert · ORANY

All alert types
17.21 USD +0.07 (+0.41%)

Regular-session close

17.20 Day range 17.29
15.28 52-week range 21.85
YTD
+3.12%
1 year
+3.12%

ORANY price history

ORANY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.2017.2917.2017.23+0.09+0.53%15,000
Nov 12, 202617.3117.3117.1217.140.000.00%169,300
Nov 11, 202617.0417.1817.0417.14-0.09-0.52%426,800
Nov 10, 202617.1917.2417.0417.23+0.25+1.47%617,700
Nov 9, 202616.9417.0716.8416.98+0.07+0.41%274,100
Nov 6, 202616.6316.9316.6316.91-0.30-1.74%154,700
Nov 5, 202617.1717.3216.9517.21+0.20+1.18%133,800
Nov 4, 202617.0517.1516.9817.01+0.57+3.47%111,600
Nov 3, 202616.4616.4916.3616.44+0.17+1.04%177,200
Nov 2, 202616.2316.3316.2016.27+0.12+0.74%424,000
Oct 30, 202616.2716.2916.0716.15+0.04+0.25%189,500
Oct 29, 202616.0016.1815.9516.11+0.19+1.19%309,100
Oct 28, 202615.9815.9815.7915.92+0.05+0.32%211,200
Oct 27, 202615.8516.0115.7515.87-0.13-0.81%182,000
Oct 26, 202615.9516.0015.7116.00+0.05+0.31%597,700
Oct 23, 202615.8516.0015.7815.95-0.27-1.66%229,500
Oct 22, 202616.0816.2215.9316.22+0.34+2.14%319,200
Oct 21, 202615.8915.9715.8015.88-0.23-1.43%432,800
Oct 20, 202615.9516.1315.9516.11+0.21+1.32%418,000
Oct 19, 202615.9616.0415.9015.90-0.48-2.93%546,700
Oct 16, 202616.3616.3816.2816.38+0.23+1.42%301,000
Oct 15, 202616.1616.2416.1016.15+0.48+3.06%358,300
Oct 14, 202615.5615.7415.5015.67+0.10+0.64%310,300
Oct 13, 202615.5115.6215.4515.57+0.22+1.43%489,000
Oct 12, 202615.2915.3915.2815.35-0.22-1.41%461,100
Oct 9, 202615.6315.6415.5115.57-0.46-2.87%350,600
Oct 8, 202616.0016.0315.9116.03+0.05+0.31%201,700
Oct 7, 202615.9515.9915.8415.98+0.08+0.50%330,900
Oct 6, 202615.7715.9015.7415.90+0.12+0.76%347,800
Oct 5, 202615.6915.7815.6415.78+0.06+0.38%362,100
Oct 2, 202615.5615.7615.5615.72+0.28+1.81%269,800
Oct 1, 202615.5315.5715.4415.440.000.00%543,400
Sep 30, 202615.4215.6315.4215.44-0.16-1.03%211,500
Sep 29, 202615.5615.6115.4815.60-0.27-1.70%258,900
Sep 28, 202615.8915.9415.7215.87-0.23-1.43%353,500
Sep 25, 202615.9816.1715.9716.10+0.21+1.32%262,100
Sep 24, 202615.8515.9815.8115.89-0.06-0.38%542,700
Sep 23, 202615.9616.0915.9215.95-0.46-2.80%251,100
Sep 22, 202616.6816.7216.3816.41-0.70-4.09%193,900
Sep 21, 202617.2717.2917.1117.11-0.13-0.75%270,600
Sep 18, 202617.2217.3517.1717.24-1.05-5.74%142,200
Sep 17, 202618.4118.4218.2318.29+0.11+0.61%186,200
Sep 16, 202618.2918.3718.1318.18-0.04-0.22%100,800
Sep 15, 202618.1918.2718.1618.22+0.01+0.05%163,600
Sep 14, 202618.1518.2618.0918.21+0.17+0.94%233,700
Sep 11, 202618.1018.1617.9518.04+0.04+0.22%124,200
Sep 10, 202617.8618.0317.8518.00+0.31+1.75%320,600
Sep 9, 202617.9017.9017.6117.69-0.15-0.84%165,700
Sep 8, 202617.7017.8617.7017.84+0.04+0.22%398,300
Sep 4, 202617.6617.8617.6617.80-0.08-0.45%101,900
Sep 3, 202618.0218.0217.8617.88-0.07-0.39%147,800
Sep 2, 202617.7118.0117.7117.95+0.02+0.11%132,300
Sep 1, 202617.7617.9917.7617.93+0.08+0.45%180,300
Aug 31, 202617.7517.8917.7317.85+0.23+1.31%445,000
Aug 28, 202617.6117.6517.5517.62+0.12+0.69%681,800
Aug 27, 202617.3717.6117.2517.50-0.83-4.53%328,200
Aug 26, 202618.4318.4618.2618.33-0.33-1.77%577,000
Aug 25, 202618.5018.6818.4418.66+0.09+0.48%577,400
Aug 24, 202618.5418.6618.5018.57-0.12-0.64%187,500
Aug 21, 202618.6818.7218.6118.69-0.17-0.90%142,000
Aug 20, 202618.8518.9218.8018.86-0.02-0.11%120,000
Aug 19, 202618.8118.9918.7818.88+0.11+0.59%66,700
Aug 18, 202618.9218.9318.7118.77-0.07-0.37%78,500
Aug 17, 202618.9018.9318.7818.84-0.18-0.95%199,800
Aug 14, 202618.9619.0518.9419.02+0.19+1.01%127,500

65 days, newest first. Daily bars as drawn on the ORANY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.