OTC Markets OTCPK - Delayed Quote USD

Orange S.A. (ORANY)

10.31

+0.03

(+0.29%)

At close: November 15 at 3:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 15, 2024	10.30	10.36	10.28	10.31	10.31	567,700
Nov 14, 2024	10.24	10.32	10.19	10.20	10.20	425,000
Nov 13, 2024	10.24	10.26	10.17	10.19	10.19	364,500
Nov 12, 2024	10.39	10.39	10.25	10.29	10.29	426,300
Nov 11, 2024	10.60	10.61	10.53	10.54	10.54	421,900
Nov 8, 2024	10.58	10.64	10.55	10.63	10.63	319,000
Nov 7, 2024	10.61	10.62	10.52	10.56	10.56	276,500
Nov 6, 2024	10.54	10.69	10.51	10.66	10.66	167,000
Nov 5, 2024	10.94	10.97	10.86	10.90	10.90	277,700
Nov 4, 2024	10.91	11.07	10.88	10.88	10.88	412,500
Nov 1, 2024	10.92	10.98	10.81	10.81	10.81	231,200
Oct 31, 2024	10.75	10.94	10.72	10.88	10.88	277,800
Oct 30, 2024	10.75	10.84	10.74	10.78	10.78	849,000
Oct 29, 2024	10.78	10.90	10.76	10.86	10.86	272,800
Oct 28, 2024	10.65	10.90	10.65	10.86	10.86	204,500
Oct 25, 2024	11.10	11.29	10.65	10.85	10.85	2,631,900
Oct 24, 2024	10.81	11.38	10.81	11.06	11.06	377,000
Oct 23, 2024	10.71	10.94	10.71	10.83	10.83	684,800
Oct 22, 2024	10.72	10.90	10.72	10.83	10.83	411,000
Oct 21, 2024	10.71	10.95	10.71	10.91	10.91	569,300
Oct 18, 2024	10.75	11.10	10.75	10.99	10.99	799,200
Oct 17, 2024	11.13	11.18	11.07	11.15	11.15	1,034,300
Oct 16, 2024	11.13	11.20	11.09	11.11	11.11	786,600
Oct 15, 2024	10.96	11.05	10.91	10.96	10.96	704,800
Oct 14, 2024	11.00	11.01	10.93	10.99	10.99	379,700
Oct 11, 2024	11.00	11.04	10.96	10.99	10.99	510,600
Oct 10, 2024	11.15	11.16	11.05	11.06	11.06	299,200
Oct 9, 2024	11.05	11.11	11.04	11.09	11.09	309,500
Oct 8, 2024	11.09	11.11	11.02	11.07	11.07	647,200
Oct 7, 2024	10.92	10.94	10.82	10.89	10.89	589,600
Oct 4, 2024	10.80	10.81	10.71	10.74	10.74	498,700
Oct 3, 2024	10.84	10.84	10.63	10.80	10.80	955,500
Oct 2, 2024	11.25	11.29	11.20	11.21	11.21	1,082,400
Oct 1, 2024	11.49	11.49	11.40	11.43	11.43	442,700
Sep 30, 2024	11.59	11.60	11.45	11.48	11.48	553,700
Sep 27, 2024	11.67	11.71	11.63	11.65	11.65	321,200
Sep 26, 2024	11.71	11.82	11.70	11.72	11.72	511,300
Sep 25, 2024	11.99	11.99	11.85	11.88	11.88	857,900
Sep 24, 2024	12.00	12.09	11.99	12.08	12.08	226,900
Sep 23, 2024	12.09	12.13	12.05	12.09	12.09	291,900
Sep 20, 2024	12.17	12.18	12.08	12.11	12.11	426,600
Sep 19, 2024	12.02	12.09	11.92	12.04	12.04	365,600
Sep 18, 2024	12.16	12.22	12.15	12.19	12.19	661,900
Sep 17, 2024	12.12	12.12	12.02	12.07	12.07	293,700
Sep 16, 2024	12.13	12.19	12.13	12.18	12.18	296,500
Sep 13, 2024	12.10	12.14	12.04	12.07	12.07	486,300
Sep 12, 2024	11.88	11.99	11.88	11.96	11.96	253,600
Sep 11, 2024	11.90	11.93	11.87	11.90	11.90	369,000
Sep 10, 2024	11.89	11.94	11.84	11.90	11.90	319,900
Sep 9, 2024	11.90	11.93	11.88	11.92	11.92	284,000
Sep 6, 2024	11.94	12.00	11.93	11.94	11.94	320,500
Sep 5, 2024	12.04	12.06	11.93	11.96	11.96	467,700
Sep 4, 2024	11.75	11.82	11.75	11.81	11.81	363,700
Sep 3, 2024	11.59	11.68	11.59	11.68	11.68	374,900
Aug 30, 2024	11.42	11.45	11.38	11.45	11.45	375,200
Aug 29, 2024	11.58	11.59	11.52	11.57	11.57	293,700
Aug 28, 2024	11.56	11.65	11.56	11.64	11.64	267,600
Aug 27, 2024	11.60	11.63	11.58	11.58	11.58	270,500
Aug 26, 2024	11.52	11.57	11.52	11.54	11.54	205,100
Aug 23, 2024	11.37	11.51	11.37	11.48	11.48	318,600
Aug 22, 2024	11.37	11.38	11.29	11.34	11.34	280,000
Aug 21, 2024	11.35	11.42	11.31	11.42	11.42	228,900
Aug 20, 2024	11.29	11.36	11.28	11.35	11.35	300,200
Aug 19, 2024	11.44	11.48	11.41	11.47	11.47	355,200
Aug 16, 2024	11.24	11.34	11.24	11.33	11.33	241,600
Aug 15, 2024	11.29	11.29	11.21	11.21	11.21	216,000
Aug 14, 2024	11.25	11.34	11.24	11.29	11.29	345,400
Aug 13, 2024	11.12	11.23	11.12	11.22	11.22	359,800
Aug 12, 2024	11.05	11.09	11.00	11.09	11.09	319,300
Aug 9, 2024	11.17	11.17	11.09	11.15	11.15	526,400
Aug 8, 2024	11.09	11.13	11.08	11.11	11.11	244,400
Aug 7, 2024	11.07	11.13	11.05	11.08	11.08	508,000
Aug 6, 2024	10.93	11.08	10.92	11.04	11.04	525,200
Aug 5, 2024	11.23	11.24	11.10	11.13	11.13	441,400
Aug 2, 2024	11.23	11.32	11.21	11.30	11.30	525,500
Aug 1, 2024	11.05	11.14	11.03	11.10	11.10	361,900
Jul 31, 2024	11.07	11.13	11.07	11.11	11.11	325,500
Jul 30, 2024	11.08	11.09	11.02	11.07	11.07	404,500
Jul 29, 2024	11.07	11.18	11.04	11.13	11.13	464,600
Jul 26, 2024	11.11	11.18	11.11	11.17	11.17	296,300
Jul 25, 2024	11.10	11.14	11.07	11.11	11.11	377,300
Jul 24, 2024	11.10	11.13	11.04	11.08	11.08	535,800
Jul 23, 2024	10.89	10.93	10.87	10.87	10.87	279,600
Jul 22, 2024	11.11	11.11	10.97	11.00	11.00	434,800
Jul 19, 2024	11.02	11.11	10.98	11.07	11.07	585,500
Jul 18, 2024	11.01	11.04	10.95	10.97	10.97	384,600
Jul 17, 2024	10.89	10.98	10.89	10.97	10.97	419,500
Jul 16, 2024	10.75	10.84	10.73	10.80	10.80	411,900
Jul 15, 2024	10.81	10.88	10.81	10.87	10.87	347,400
Jul 12, 2024	10.81	10.85	10.81	10.83	10.83	552,600
Jul 11, 2024	10.75	10.77	10.71	10.76	10.76	404,500
Jul 10, 2024	10.81	10.86	10.77	10.81	10.81	433,700
Jul 9, 2024	10.55	10.62	10.52	10.60	10.60	809,800
Jul 8, 2024	10.64	10.64	10.54	10.57	10.57	577,900
Jul 5, 2024	10.52	10.56	10.46	10.55	10.55	703,200
Jul 3, 2024	10.28	10.34	10.25	10.27	10.27	481,000
Jul 2, 2024	10.14	10.18	10.13	10.16	10.16	611,800
Jul 1, 2024	10.18	10.24	10.09	10.15	10.15	670,800
Jun 28, 2024	9.97	10.03	9.96	9.99	9.99	810,800
Jun 27, 2024	9.96	9.99	9.92	9.96	9.96	715,100
Jun 26, 2024	9.97	10.05	9.95	10.01	10.01	611,600
Jun 25, 2024	10.13	10.15	10.09	10.10	10.10	782,200
Jun 24, 2024	10.23	10.30	10.21	10.23	10.23	469,900
Jun 21, 2024	10.24	10.28	10.20	10.22	10.22	1,049,900
Jun 20, 2024	10.20	10.26	10.18	10.20	10.20	791,000
Jun 18, 2024	10.06	10.10	9.97	10.01	10.01	1,144,200
Jun 17, 2024	10.03	10.07	9.98	10.04	10.04	1,130,200
Jun 14, 2024	9.88	9.91	9.82	9.88	9.88	2,055,300
Jun 13, 2024	10.25	10.25	10.12	10.13	10.13	869,800
Jun 12, 2024	10.42	10.42	10.27	10.28	10.28	981,200
Jun 11, 2024	10.41	10.58	10.41	10.56	10.56	4,958,400
Jun 10, 2024	10.70	10.77	10.62	10.71	10.71	1,183,200
Jun 7, 2024	11.00	11.00	10.86	10.88	10.88	2,182,600
Jun 6, 2024	11.34	11.43	11.34	11.41	11.41	206,700
Jun 5, 2024	11.54	11.57	11.44	11.48	11.48	238,800
Jun 4, 2024	11.44	11.50	11.42	11.49	11.49	406,200
Jun 3, 2024	0.45 Dividend
Jun 3, 2024	11.43	11.49	11.42	11.46	11.46	311,100
May 31, 2024	11.56	11.75	11.49	11.75	11.30	539,900
May 30, 2024	11.50	11.56	11.42	11.46	11.02	644,000
May 29, 2024	11.47	11.47	11.38	11.47	11.03	362,600
May 28, 2024	11.55	11.59	11.46	11.48	11.04	2,565,300
May 24, 2024	11.54	11.63	11.52	11.61	11.16	293,400
May 23, 2024	11.46	11.49	11.41	11.49	11.05	269,800
May 22, 2024	11.53	11.62	11.50	11.52	11.08	371,600
May 21, 2024	11.75	11.77	11.68	11.77	11.32	233,100
May 20, 2024	11.74	11.77	11.71	11.75	11.30	213,700
May 17, 2024	11.70	11.72	11.68	11.69	11.24	239,500
May 16, 2024	11.62	11.71	11.59	11.71	11.26	330,600
May 15, 2024	11.59	11.63	11.58	11.62	11.17	185,400
May 14, 2024	11.50	11.54	11.48	11.51	11.07	280,900
May 13, 2024	11.41	11.47	11.41	11.45	11.01	268,000
May 10, 2024	11.37	11.39	11.33	11.35	10.91	267,100
May 9, 2024	11.39	11.44	11.35	11.37	10.93	264,000
May 8, 2024	11.24	11.28	11.22	11.27	10.84	314,600
May 7, 2024	11.22	11.27	11.18	11.21	10.78	329,600
May 6, 2024	11.26	11.28	11.18	11.18	10.75	230,200
May 3, 2024	11.24	11.26	11.18	11.22	10.79	248,700
May 2, 2024	11.09	11.10	11.06	11.09	10.66	352,900
May 1, 2024	11.06	11.13	11.05	11.05	10.62	229,400
Apr 30, 2024	11.12	11.14	11.06	11.09	10.66	659,600
Apr 29, 2024	11.20	11.28	11.19	11.21	10.78	331,200
Apr 26, 2024	11.11	11.14	11.07	11.13	10.70	711,700
Apr 25, 2024	11.20	11.25	11.15	11.23	10.80	608,200
Apr 24, 2024	11.29	11.37	11.24	11.32	10.88	426,600
Apr 23, 2024	11.76	11.84	11.63	11.65	11.20	419,900
Apr 22, 2024	11.70	11.80	11.69	11.78	11.33	481,500
Apr 19, 2024	11.52	11.58	11.49	11.51	11.07	276,400
Apr 18, 2024	11.29	11.37	11.29	11.35	10.91	333,100
Apr 17, 2024	11.24	11.26	11.16	11.18	10.75	385,500
Apr 16, 2024	11.02	11.11	11.01	11.04	10.62	1,725,700
Apr 15, 2024	11.06	11.07	10.98	11.01	10.59	280,800
Apr 12, 2024	11.08	11.14	11.03	11.03	10.61	264,700
Apr 11, 2024	11.21	11.22	11.08	11.13	10.70	294,100
Apr 10, 2024	11.29	11.29	11.14	11.17	10.74	260,400
Apr 9, 2024	11.49	11.51	11.41	11.48	11.04	381,900
Apr 8, 2024	11.49	11.56	11.45	11.52	11.08	472,400
Apr 5, 2024	11.59	11.60	11.52	11.52	11.08	246,400
Apr 4, 2024	11.78	11.81	11.66	11.69	11.24	197,000
Apr 3, 2024	11.74	11.76	11.69	11.73	11.28	309,300
Apr 2, 2024	11.70	11.74	11.66	11.70	11.25	190,200
Apr 1, 2024	11.60	11.74	11.53	11.71	11.26	167,800
Mar 28, 2024	11.71	11.77	11.71	11.77	11.32	291,500
Mar 27, 2024	11.67	11.75	11.63	11.66	11.21	262,600
Mar 26, 2024	11.53	11.55	11.42	11.42	10.98	568,100
Mar 25, 2024	11.55	11.61	11.50	11.50	11.06	315,500
Mar 22, 2024	11.54	11.54	11.43	11.46	11.02	288,800
Mar 21, 2024	11.49	11.52	11.40	11.40	10.96	264,600
Mar 20, 2024	11.47	11.60	11.45	11.60	11.15	260,900
Mar 19, 2024	11.56	11.58	11.49	11.51	11.07	272,500
Mar 18, 2024	11.59	11.59	11.49	11.52	11.08	322,200
Mar 15, 2024	11.54	11.55	11.46	11.48	11.04	656,100
Mar 14, 2024	11.44	11.45	11.36	11.38	10.94	287,800
Mar 13, 2024	11.40	11.47	11.39	11.39	10.95	790,800
Mar 12, 2024	11.56	11.56	11.38	11.43	10.99	733,100
Mar 11, 2024	11.64	11.65	11.60	11.60	11.15	265,800
Mar 8, 2024	11.50	11.64	11.50	11.64	11.19	193,500
Mar 7, 2024	11.65	11.67	11.50	11.50	11.06	281,200
Mar 6, 2024	11.55	11.57	11.50	11.52	11.08	166,500
Mar 5, 2024	11.44	11.55	11.43	11.52	11.08	252,700
Mar 4, 2024	11.45	11.53	11.43	11.50	11.06	352,000
Mar 1, 2024	11.50	11.52	11.45	11.52	11.08	215,500
Feb 29, 2024	11.58	11.61	11.48	11.50	11.06	258,900
Feb 28, 2024	11.61	11.63	11.58	11.58	11.13	187,100
Feb 27, 2024	11.62	11.71	11.62	11.69	11.24	208,900
Feb 26, 2024	11.63	11.65	11.61	11.63	11.18	204,900
Feb 23, 2024	11.55	11.69	11.53	11.69	11.24	209,600
Feb 22, 2024	11.75	11.76	11.65	11.66	11.21	229,600
Feb 21, 2024	11.74	11.78	11.72	11.78	11.33	214,300
Feb 20, 2024	11.74	11.82	11.74	11.79	11.34	306,300
Feb 16, 2024	11.61	11.63	11.53	11.60	11.15	245,900
Feb 15, 2024	11.58	11.69	11.56	11.65	11.20	487,300
Feb 14, 2024	11.44	11.45	11.39	11.43	10.99	288,800
Feb 13, 2024	11.50	11.51	11.40	11.42	10.98	229,200
Feb 12, 2024	11.41	11.43	11.40	11.41	10.97	229,700
Feb 9, 2024	11.36	11.42	11.35	11.41	10.97	285,100
Feb 8, 2024	11.43	11.47	11.43	11.44	11.00	187,800
Feb 7, 2024	11.59	11.59	11.51	11.57	11.12	227,900
Feb 6, 2024	11.64	11.66	11.62	11.65	11.20	182,700
Feb 5, 2024	11.67	11.73	11.65	11.73	11.28	259,100
Feb 2, 2024	11.94	11.94	11.85	11.87	11.41	270,400
Feb 1, 2024	11.91	11.96	11.86	11.94	11.48	281,900
Jan 31, 2024	11.98	12.01	11.91	11.93	11.47	305,100
Jan 30, 2024	11.95	12.00	11.92	11.98	11.52	269,100
Jan 29, 2024	11.91	12.02	11.87	12.02	11.56	205,400
Jan 26, 2024	12.14	12.20	12.14	12.18	11.71	176,100
Jan 25, 2024	12.20	12.22	12.15	12.18	11.71	164,500
Jan 24, 2024	12.32	12.36	12.24	12.25	11.78	225,900
Jan 23, 2024	12.21	12.29	12.21	12.29	11.82	152,600
Jan 22, 2024	12.23	12.28	12.21	12.23	11.76	215,600
Jan 19, 2024	12.18	12.22	12.18	12.22	11.75	182,900
Jan 18, 2024	12.12	12.18	12.11	12.18	11.71	210,900
Jan 17, 2024	12.09	12.18	12.04	12.18	11.71	241,900
Jan 16, 2024	12.00	12.09	12.00	12.05	11.59	212,100
Jan 12, 2024	11.79	11.83	11.77	11.80	11.35	250,300
Jan 11, 2024	11.67	11.67	11.54	11.57	11.12	221,100
Jan 10, 2024	11.56	11.60	11.53	11.56	11.12	160,200
Jan 9, 2024	11.58	11.58	11.50	11.52	11.08	364,600
Jan 8, 2024	11.71	11.79	11.68	11.76	11.31	276,000
Jan 5, 2024	11.72	11.84	11.67	11.72	11.27	245,300
Jan 4, 2024	11.69	11.71	11.65	11.67	11.22	194,900
Jan 3, 2024	11.57	11.61	11.55	11.55	11.11	257,500
Jan 2, 2024	11.45	11.53	11.45	11.52	11.08	254,700
Dec 29, 2023	11.39	11.43	11.39	11.43	10.99	268,600
Dec 28, 2023	11.46	11.49	11.43	11.46	11.02	377,400
Dec 27, 2023	11.49	11.60	11.47	11.59	11.14	478,200
Dec 26, 2023	11.54	11.58	11.54	11.56	11.12	127,000
Dec 22, 2023	11.59	11.60	11.53	11.54	11.10	220,500
Dec 21, 2023	11.46	11.50	11.45	11.50	11.06	351,800
Dec 20, 2023	11.44	11.49	11.42	11.42	10.98	373,700
Dec 19, 2023	11.39	11.41	11.37	11.37	10.93	403,400
Dec 18, 2023	11.49	11.49	11.39	11.40	10.96	371,300
Dec 15, 2023	11.54	11.58	11.46	11.48	11.04	350,700
Dec 14, 2023	11.67	11.74	11.67	11.70	11.25	265,700
Dec 13, 2023	11.70	11.77	11.63	11.77	11.32	257,000
Dec 12, 2023	12.00	12.03	11.98	12.01	11.55	207,100
Dec 11, 2023	11.93	11.99	11.92	11.96	11.50	165,700
Dec 8, 2023	11.93	11.97	11.90	11.95	11.49	222,000
Dec 7, 2023	12.02	12.02	11.98	12.00	11.54	242,800
Dec 6, 2023	12.01	12.04	11.98	12.00	11.54	255,500
Dec 5, 2023	12.01	12.08	12.00	12.00	11.54	278,000
Dec 4, 2023	11.95	12.04	11.95	12.01	11.55	402,800
Dec 1, 2023	11.99	12.05	11.98	12.03	11.57	346,500
Nov 30, 2023	0.32 Dividend
Nov 30, 2023	12.05	12.06	11.93	11.95	11.49	674,600
Nov 29, 2023	12.27	12.31	12.25	12.30	11.52	500,800
Nov 28, 2023	12.41	12.41	12.32	12.35	11.57	350,300
Nov 27, 2023	12.23	12.28	12.23	12.27	11.49	146,800
Nov 24, 2023	12.13	12.20	12.13	12.17	11.40	114,000
Nov 22, 2023	12.05	12.05	12.00	12.03	11.27	106,400
Nov 21, 2023	12.03	12.07	12.02	12.03	11.27	164,800
Nov 20, 2023	12.02	12.08	12.01	12.08	11.31	165,000
Nov 17, 2023	11.97	12.05	11.97	12.02	11.26	177,000
Nov 16, 2023	11.93	11.96	11.90	11.90	11.14	133,400

TIMB TIM S.A.

14.17

-0.49%

?

SKM SK Telecom Co., Ltd.

22.29

-0.36%

?

TEF Telefónica, S.A.

4.4100

+2.56%

?

TELNY Telenor ASA

11.82

-0.08%

?

CHWRF China Tower Corporation Limited

0.1297

0.00%

?

KT KT Corporation

15.20

-0.33%

?

ISAT.JK PT Indosat Ooredoo Hutchison Tbk

2,260.00

+0.89%

?

VIV Telef?nica Brasil S.A.

9.04

+1.23%

?

TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

15.83

+0.13%

?

PHI PLDT Inc.

22.30

+3.43%

?