Orange S.A. (FNCTF)

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

Add to watchlist

12.54

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	12.54	12.54	12.54	12.54	12.54	600
Sept 05, 2024	10.96	10.96	10.96	10.96	10.96	-
Sept 04, 2024	10.96	10.96	10.96	10.96	10.96	-
Sept 03, 2024	10.96	10.96	10.96	10.96	10.96	-
Aug 30, 2024	10.96	10.96	10.96	10.96	10.96	-
Aug 29, 2024	10.96	10.96	10.96	10.96	10.96	-
Aug 28, 2024	10.96	10.96	10.96	10.96	10.96	-
Aug 27, 2024	10.96	10.96	10.96	10.96	10.96	-
Aug 26, 2024	10.97	10.97	10.96	10.96	10.96	608,700
Aug 23, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 22, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 21, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 20, 2024	11.81	11.81	11.81	11.81	11.81	900
Aug 19, 2024	11.81	11.81	11.81	11.81	11.81	-
Aug 16, 2024	11.81	11.81	11.81	11.81	11.81	400
Aug 15, 2024	11.29	11.29	11.29	11.29	11.29	-
Aug 14, 2024	11.29	11.29	11.29	11.29	11.29	800
Aug 13, 2024	11.25	11.25	11.25	11.25	11.25	400
Aug 12, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 09, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 08, 2024	10.46	10.46	10.46	10.46	10.46	7,700
Aug 07, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 06, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 05, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 02, 2024	10.46	10.46	10.46	10.46	10.46	-
Aug 01, 2024	10.46	10.46	10.46	10.46	10.46	-
Jul 31, 2024	10.46	10.46	10.46	10.46	10.46	-
Jul 30, 2024	10.46	10.46	10.46	10.46	10.46	400
Jul 29, 2024	10.64	10.64	10.64	10.64	10.64	200
Jul 26, 2024	10.54	10.54	10.54	10.54	10.54	-
Jul 25, 2024	10.54	10.54	10.54	10.54	10.54	-
Jul 24, 2024	10.54	10.54	10.54	10.54	10.54	-
Jul 23, 2024	10.54	10.54	10.54	10.54	10.54	700
Jul 22, 2024	10.54	10.54	10.54	10.54	10.54	-
Jul 19, 2024	10.54	10.54	10.54	10.54	10.54	900
Jul 18, 2024	10.54	10.54	10.54	10.54	10.54	12,500
Jul 17, 2024	10.54	10.54	10.54	10.54	10.54	2,100
Jul 16, 2024	10.78	10.78	10.54	10.54	10.54	500
Jul 15, 2024	11.39	11.39	11.39	11.39	11.39	97,400
Jul 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 11, 2024	11.22	11.22	11.22	11.22	11.22	5,200
Jul 10, 2024	10.70	10.70	10.70	10.70	10.70	4,000
Jul 09, 2024	10.66	10.70	10.66	10.70	10.70	6,000
Jul 08, 2024	10.21	10.21	10.21	10.21	10.21	3,100
Jul 05, 2024	10.21	10.21	10.21	10.21	10.21	-
Jul 03, 2024	10.21	10.21	10.21	10.21	10.21	-
Jul 02, 2024	10.21	10.21	10.21	10.21	10.21	1,300
Jul 01, 2024	10.20	10.20	10.20	10.20	10.20	200
Jun 28, 2024	9.59	9.59	9.55	9.55	9.55	2,500
Jun 27, 2024	9.66	9.66	9.66	9.66	9.66	-
Jun 26, 2024	9.66	9.66	9.66	9.66	9.66	8,200
Jun 25, 2024	10.28	10.28	9.66	9.66	9.66	300
Jun 24, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 21, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 20, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 18, 2024	10.13	10.13	10.13	10.13	10.13	900
Jun 17, 2024	10.13	10.13	10.13	10.13	10.13	83,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD74,158.66+429.27(+0.58%)

Orange S.A. (FNCTF)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
74,158.66
+429.27(+0.58%)