Orange S.A. (FNCTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

11.47

0.00

(0.00%)

At close: 09:49AM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	9.98	9.98	9.98	9.98	9.98	-
Jun 13, 2024	9.95	9.98	9.95	9.98	9.98	11,200
Jun 12, 2024	10.38	10.38	10.38	10.38	10.38	72,500
Jun 11, 2024	11.11	11.11	11.11	11.11	11.11	200
Jun 10, 2024	10.81	10.81	10.81	10.81	10.81	119,100
Jun 07, 2024	11.00	11.00	11.00	11.00	11.00	8,400
Jun 06, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 05, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 04, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 04, 2024	0.458 Dividend
Jun 03, 2024	11.80	11.80	11.80	11.80	11.34	1,100
May 31, 2024	11.80	11.80	11.80	11.80	11.34	-
May 30, 2024	11.80	11.80	11.80	11.80	11.34	-
May 29, 2024	11.80	11.80	11.80	11.80	11.34	-
May 28, 2024	11.80	11.80	11.80	11.80	11.34	-
May 24, 2024	11.80	11.80	11.80	11.80	11.34	3,900
May 23, 2024	11.80	11.80	11.80	11.80	11.34	-
May 22, 2024	11.80	11.80	11.80	11.80	11.34	-
May 21, 2024	11.80	11.80	11.80	11.80	11.34	1,200
May 20, 2024	12.05	12.05	12.05	12.05	11.58	-
May 17, 2024	12.05	12.05	12.05	12.05	11.58	400
May 16, 2024	11.34	11.34	11.34	11.34	10.90	-
May 15, 2024	11.34	11.34	11.34	11.34	10.90	-
May 14, 2024	11.81	11.81	11.34	11.34	10.90	900
May 13, 2024	11.47	11.47	11.47	11.47	11.02	-
May 10, 2024	11.47	11.47	11.47	11.47	11.02	-
May 09, 2024	11.47	11.47	11.47	11.47	11.02	200
May 08, 2024	11.26	11.26	11.26	11.26	10.82	1,100
May 07, 2024	11.47	11.47	11.47	11.47	11.02	-
May 06, 2024	11.47	11.47	11.47	11.47	11.02	-
May 03, 2024	11.47	11.47	11.47	11.47	11.02	-
May 02, 2024	11.47	11.47	11.47	11.47	11.02	-
May 01, 2024	11.47	11.47	11.47	11.47	11.02	-
Apr 30, 2024	11.47	11.47	11.47	11.47	11.02	-
Apr 29, 2024	11.47	11.47	11.47	11.47	11.02	300
Apr 26, 2024	11.20	11.20	11.20	11.20	10.77	9,000
Apr 25, 2024	11.16	11.16	11.16	11.16	10.73	-
Apr 24, 2024	11.16	11.16	11.16	11.16	10.73	-
Apr 23, 2024	11.16	11.16	11.16	11.16	10.73	-
Apr 22, 2024	11.16	11.16	11.16	11.16	10.73	100
Apr 19, 2024	11.04	11.04	11.04	11.04	10.61	4,500
Apr 18, 2024	11.04	11.04	11.04	11.04	10.61	-
Apr 17, 2024	11.04	11.04	11.04	11.04	10.61	34,400
Apr 16, 2024	11.04	11.04	11.04	11.04	10.61	300
Apr 15, 2024	11.13	11.13	11.13	11.13	10.70	-
Apr 12, 2024	11.13	11.13	11.13	11.13	10.70	145,000
Apr 11, 2024	11.13	11.13	11.13	11.13	10.70	600
Apr 10, 2024	11.16	11.16	11.16	11.16	10.73	2,500
Apr 09, 2024	11.52	11.52	11.47	11.47	11.02	1,200
Apr 08, 2024	11.50	11.50	11.50	11.50	11.05	1,000
Apr 05, 2024	11.19	11.19	11.15	11.15	10.72	3,800
Apr 04, 2024	11.76	11.76	11.76	11.76	11.30	2,100
Apr 03, 2024	11.65	11.65	11.65	11.65	11.20	-
Apr 02, 2024	11.65	11.65	11.65	11.65	11.20	30,700
Apr 01, 2024	11.25	11.25	11.25	11.25	10.81	400
Mar 28, 2024	11.79	11.79	11.79	11.79	11.33	1,000
Mar 27, 2024	11.67	11.70	11.67	11.70	11.25	2,800
Mar 26, 2024	11.57	11.57	11.57	11.57	11.12	500
Mar 25, 2024	11.89	11.89	11.89	11.89	11.43	1,500
Mar 22, 2024	11.55	11.55	11.55	11.55	11.10	1,600
Mar 21, 2024	11.55	11.55	11.55	11.55	11.10	-
Mar 20, 2024	11.55	11.55	11.55	11.55	11.10	3,500
Mar 19, 2024	11.53	11.53	11.53	11.53	11.08	2,100
Mar 18, 2024	11.40	11.40	11.40	11.40	10.96	-
Mar 15, 2024	11.40	11.40	11.40	11.40	10.96	-
Mar 14, 2024	11.40	11.40	11.27	11.40	10.96	2,300
Mar 13, 2024	11.44	11.44	11.44	11.44	11.00	1,800
Mar 12, 2024	11.56	11.56	11.56	11.56	11.11	1,600
Mar 11, 2024	11.56	11.56	11.56	11.56	11.11	-
Mar 08, 2024	11.56	11.56	11.56	11.56	11.11	-
Mar 07, 2024	11.47	11.56	11.46	11.56	11.11	3,600
Mar 06, 2024	11.40	11.40	11.38	11.38	10.94	1,600
Mar 05, 2024	11.57	11.57	11.57	11.57	11.12	-
Mar 04, 2024	11.57	11.57	11.57	11.57	11.12	-
Mar 01, 2024	11.57	11.57	11.57	11.57	11.12	370,000
Feb 29, 2024	11.57	11.57	11.57	11.57	11.12	-
Feb 28, 2024	11.57	11.57	11.57	11.57	11.12	600
Feb 27, 2024	11.73	11.73	11.73	11.73	11.27	1,400
Feb 26, 2024	11.63	11.63	11.63	11.63	11.18	-
Feb 23, 2024	11.63	11.63	11.63	11.63	11.18	600
Feb 22, 2024	11.77	11.77	11.77	11.77	11.31	-
Feb 21, 2024	11.77	11.77	11.77	11.77	11.31	-
Feb 20, 2024	11.77	11.77	11.77	11.77	11.31	600
Feb 16, 2024	11.61	11.61	11.61	11.61	11.16	5,900
Feb 15, 2024	11.63	11.63	11.61	11.61	11.16	1,200
Feb 14, 2024	11.22	11.22	11.22	11.22	10.78	400
Feb 13, 2024	11.37	11.37	11.37	11.37	10.93	-
Feb 12, 2024	11.37	11.37	11.37	11.37	10.93	-
Feb 09, 2024	11.37	11.37	11.37	11.37	10.93	11,800
Feb 08, 2024	11.37	11.37	11.37	11.37	10.93	600
Feb 07, 2024	11.63	11.63	11.63	11.63	11.18	600
Feb 06, 2024	11.97	11.97	11.97	11.97	11.51	-
Feb 05, 2024	11.97	11.97	11.97	11.97	11.51	-
Feb 02, 2024	11.97	11.97	11.97	11.97	11.51	-
Feb 01, 2024	11.97	11.97	11.97	11.97	11.51	-
Jan 31, 2024	11.97	11.97	11.97	11.97	11.51	200
Jan 30, 2024	11.55	11.55	11.55	11.55	11.10	-
Jan 29, 2024	11.55	11.55	11.55	11.55	11.10	-
Jan 26, 2024	11.55	11.55	11.55	11.55	11.10	-
Jan 25, 2024	11.55	11.55	11.55	11.55	11.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,934.39+886.08(+0.98%)

Orange S.A. (FNCTF)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,934.39
+886.08(+0.98%)