-
5 DAY PERFORMANCE
+3.15% -
1 MONTH PERFORMANCE
+2.39% -
3 MONTH PERFORMANCE
+0.63% -
6 MONTH PERFORMANCE
-0.54% -
YEAR-TO-DATE PERFORMANCE
-2.45% -
1 YEAR PERFORMANCE
-4.78%
Orange S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $10.91 | $10.88 (-0.27%) | $11.07 | $10.88 | 412,487 | $28.92 B |
| 11/01/2024 | $10.92 | $10.81 (-1.01%) | $10.98 | $10.81 | 231,230 | $28.73 B |
| 10/31/2024 | $10.75 | $10.88 (1.21%) | $10.94 | $10.72 | 277,846 | |
| 10/30/2024 | $10.75 | $10.78 (0.28%) | $10.84 | $10.74 | 848,960 | |
| 10/29/2024 | $10.78 | $10.86 (0.74%) | $10.90 | $10.76 | 272,824 | $28.87 B |
| 10/28/2024 | $10.65 | $10.86 (1.97%) | $10.90 | $10.65 | 204,495 | $28.87 B |
| 10/25/2024 | $11.10 | $10.85 (-2.25%) | $11.29 | $10.65 | 2.63 M | $28.84 B |
| 10/24/2024 | $10.81 | $11.06 (2.31%) | $11.38 | $10.81 | 376,959 | $29.40 B |
| 10/23/2024 | $10.71 | $10.83 (1.12%) | $10.94 | $10.71 | 684,822 | $28.79 B |
| 10/22/2024 | $10.72 | $10.83 (1.03%) | $10.90 | $10.72 | 411,038 | $28.79 B |
| 10/21/2024 | $10.71 | $10.91 (1.87%) | $10.95 | $10.71 | 569,259 | $29.00 B |
| 10/18/2024 | $10.75 | $10.99 (2.23%) | $11.10 | $10.75 | 789,332 | $29.21 B |
| 10/17/2024 | $11.13 | $11.15 (0.18%) | $11.18 | $11.07 | 1.03 M | $29.64 B |
| 10/16/2024 | $11.13 | $11.11 (-0.18%) | $11.20 | $11.09 | 786,718 | $29.53 B |
| 10/15/2024 | $10.96 | $10.96 (0%) | $11.05 | $10.91 | 704,800 | $29.13 B |
| 10/14/2024 | $11.00 | $10.99 (-0.09%) | $11.01 | $10.93 | 379,700 | $29.21 B |
| 10/11/2024 | $11.00 | $10.99 (-0.09%) | $11.04 | $10.96 | 510,600 | $29.21 B |
| 10/10/2024 | $11.15 | $11.06 (-0.81%) | $11.16 | $11.05 | 299,334 | $29.40 B |
| 10/09/2024 | $11.05 | $11.09 (0.36%) | $11.11 | $11.04 | 309,546 | $29.48 B |
| 10/08/2024 | $11.09 | $11.07 (-0.18%) | $11.11 | $11.02 | 647,215 | $29.43 B |
| 10/07/2024 | $10.92 | $10.89 (-0.27%) | $10.94 | $10.82 | 589,775 | $28.95 B |
| 10/04/2024 | $10.80 | $10.74 (-0.56%) | $10.81 | $10.71 | 498,700 | $28.55 B |
| 10/03/2024 | $10.84 | $10.80 (-0.37%) | $10.84 | $10.63 | 955,500 | $28.71 B |
| 10/02/2024 | $11.25 | $11.21 (-0.36%) | $11.29 | $11.20 | 1.08 M | $29.80 B |
| 10/01/2024 | $11.49 | $11.43 (-0.52%) | $11.49 | $11.40 | 442,702 | $30.38 B |
| 09/30/2024 | $11.59 | $11.48 (-0.95%) | $11.60 | $11.45 | 553,727 | $30.52 B |
| 09/27/2024 | $11.67 | $11.65 (-0.17%) | $11.71 | $11.63 | 321,200 | $30.97 B |
| 09/26/2024 | $11.71 | $11.72 (0.09%) | $11.82 | $11.70 | 511,311 | $31.15 B |
| 09/25/2024 | $11.99 | $11.88 (-0.92%) | $11.99 | $11.85 | 857,920 | $31.58 B |
| 09/24/2024 | $12.00 | $12.08 (0.67%) | $12.09 | $11.99 | 226,919 | $32.11 B |
| 09/23/2024 | $12.09 | $12.09 (0%) | $12.13 | $12.05 | 291,941 | $32.14 B |
| 09/20/2024 | $12.17 | $12.11 (-0.49%) | $12.18 | $12.08 | 426,646 | $32.19 B |
| 09/19/2024 | $12.02 | $12.04 (0.17%) | $12.09 | $11.92 | 365,643 | $32.00 B |
| 09/18/2024 | $12.16 | $12.19 (0.25%) | $12.22 | $12.15 | 661,900 | $32.40 B |
| 09/17/2024 | $12.12 | $12.07 (-0.41%) | $12.12 | $12.02 | 293,749 | $32.08 B |
| 09/16/2024 | $12.13 | $12.18 (0.41%) | $12.19 | $12.13 | 296,500 | $32.38 B |
| 09/13/2024 | $12.10 | $12.07 (-0.25%) | $12.14 | $12.04 | 486,300 | $32.08 B |
| 09/12/2024 | $11.88 | $11.96 (0.67%) | $11.99 | $11.88 | 253,600 | $31.79 B |
| 09/11/2024 | $11.90 | $11.90 (0%) | $11.93 | $11.87 | 369,000 | $31.63 B |
| 09/10/2024 | $11.89 | $11.90 (0.08%) | $11.94 | $11.84 | 319,900 | $31.63 B |
| 09/09/2024 | $11.90 | $11.92 (0.17%) | $11.93 | $11.88 | 284,000 | $31.69 B |
| 09/06/2024 | $11.94 | $11.94 (0%) | $12.00 | $11.93 | 320,539 | $31.74 B |
| 09/05/2024 | $12.04 | $11.96 (-0.66%) | $12.06 | $11.93 | 467,700 | $31.79 B |
| 09/04/2024 | $11.75 | $11.81 (0.51%) | $11.82 | $11.75 | 363,700 | $31.39 B |
| 09/03/2024 | $11.59 | $11.68 (0.78%) | $11.68 | $11.59 | 374,900 | $31.05 B |
| 08/30/2024 | $11.42 | $11.45 (0.26%) | $11.45 | $11.38 | 375,259 | $30.44 B |
| 08/29/2024 | $11.58 | $11.57 (-0.09%) | $11.59 | $11.52 | 293,747 | $30.75 B |
| 08/28/2024 | $11.56 | $11.64 (0.69%) | $11.65 | $11.56 | 267,617 | $30.94 B |
| 08/27/2024 | $11.60 | $11.58 (-0.17%) | $11.63 | $11.58 | 270,524 | $30.78 B |
| 08/26/2024 | $11.52 | $11.54 (0.17%) | $11.57 | $11.52 | 205,114 | $30.68 B |
| 08/23/2024 | $11.37 | $11.48 (0.97%) | $11.51 | $11.37 | 318,600 | $30.52 B |
| 08/22/2024 | $11.37 | $11.34 (-0.26%) | $11.38 | $11.29 | 280,011 | $30.14 B |
| 08/21/2024 | $11.35 | $11.42 (0.62%) | $11.42 | $11.31 | 228,900 | $30.36 B |
| 08/20/2024 | $11.29 | $11.35 (0.53%) | $11.36 | $11.28 | 300,200 | $30.17 B |
| 08/19/2024 | $11.44 | $11.47 (0.26%) | $11.48 | $11.41 | 355,203 | $30.49 B |
| 08/16/2024 | $11.24 | $11.33 (0.8%) | $11.34 | $11.24 | 241,600 | $30.12 B |
| 08/15/2024 | $11.29 | $11.21 (-0.71%) | $11.29 | $11.21 | 216,047 | $29.80 B |
| 08/14/2024 | $11.25 | $11.29 (0.36%) | $11.34 | $11.24 | 345,426 | $30.01 B |
| 08/13/2024 | $11.12 | $11.22 (0.9%) | $11.23 | $11.12 | 359,800 | $29.82 B |
| 08/12/2024 | $11.05 | $11.09 (0.36%) | $11.09 | $11.00 | 319,300 | $29.48 B |
| 08/09/2024 | $11.17 | $11.15 (-0.18%) | $11.17 | $11.09 | 526,400 | $29.64 B |
| 08/08/2024 | $11.09 | $11.11 (0.18%) | $11.13 | $11.08 | 244,400 | $29.53 B |
| 08/07/2024 | $11.07 | $11.08 (0.09%) | $11.13 | $11.05 | 508,000 | $29.45 B |