Other OTC - Delayed Quote USD

Orange S.A. (FNCTF)

11.20 +0.04 (+0.36%)
At close: April 26 at 2:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.20 11.20 11.20 11.20 11.20 9,000
Apr 25, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 24, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 23, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 22, 2024 11.16 11.16 11.16 11.16 11.16 100
Apr 19, 2024 11.04 11.04 11.04 11.04 11.04 4,500
Apr 18, 2024 11.04 11.04 11.04 11.04 11.04 -
Apr 17, 2024 11.04 11.04 11.04 11.04 11.04 34,400
Apr 16, 2024 11.04 11.04 11.04 11.04 11.04 300
Apr 15, 2024 11.13 11.13 11.13 11.13 11.13 -
Apr 12, 2024 11.13 11.13 11.13 11.13 11.13 145,000
Apr 11, 2024 11.13 11.13 11.13 11.13 11.13 600
Apr 10, 2024 11.16 11.16 11.16 11.16 11.16 2,500
Apr 9, 2024 11.52 11.52 11.47 11.47 11.47 1,200
Apr 8, 2024 11.50 11.50 11.50 11.50 11.50 1,000
Apr 5, 2024 11.19 11.19 11.15 11.15 11.15 3,800
Apr 4, 2024 11.76 11.76 11.76 11.76 11.76 2,100
Apr 3, 2024 11.65 11.65 11.65 11.65 11.65 -
Apr 2, 2024 11.65 11.65 11.65 11.65 11.65 30,700
Apr 1, 2024 11.25 11.25 11.25 11.25 11.25 400
Mar 28, 2024 11.79 11.79 11.79 11.79 11.79 1,000
Mar 27, 2024 11.67 11.70 11.67 11.70 11.70 2,800
Mar 26, 2024 11.57 11.57 11.57 11.57 11.57 500
Mar 25, 2024 11.89 11.89 11.89 11.89 11.89 1,500
Mar 22, 2024 11.55 11.55 11.55 11.55 11.55 1,600
Mar 21, 2024 11.55 11.55 11.55 11.55 11.55 -
Mar 20, 2024 11.55 11.55 11.55 11.55 11.55 3,500
Mar 19, 2024 11.53 11.53 11.53 11.53 11.53 2,100
Mar 18, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 15, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 14, 2024 11.40 11.40 11.27 11.40 11.40 2,300
Mar 13, 2024 11.44 11.44 11.44 11.44 11.44 1,800
Mar 12, 2024 11.56 11.56 11.56 11.56 11.56 1,600
Mar 11, 2024 11.56 11.56 11.56 11.56 11.56 -
Mar 8, 2024 11.56 11.56 11.56 11.56 11.56 -
Mar 7, 2024 11.47 11.56 11.46 11.56 11.56 3,600
Mar 6, 2024 11.40 11.40 11.38 11.38 11.38 1,600
Mar 5, 2024 11.57 11.57 11.57 11.57 11.57 -
Mar 4, 2024 11.57 11.57 11.57 11.57 11.57 -
Mar 1, 2024 11.57 11.57 11.57 11.57 11.57 370,000
Feb 29, 2024 11.57 11.57 11.57 11.57 11.57 -
Feb 28, 2024 11.57 11.57 11.57 11.57 11.57 600
Feb 27, 2024 11.73 11.73 11.73 11.73 11.73 1,400
Feb 26, 2024 11.63 11.63 11.63 11.63 11.63 -
Feb 23, 2024 11.63 11.63 11.63 11.63 11.63 600
Feb 22, 2024 11.77 11.77 11.77 11.77 11.77 -
Feb 21, 2024 11.77 11.77 11.77 11.77 11.77 -
Feb 20, 2024 11.77 11.77 11.77 11.77 11.77 600
Feb 16, 2024 11.61 11.61 11.61 11.61 11.61 5,900
Feb 15, 2024 11.63 11.63 11.61 11.61 11.61 1,200
Feb 14, 2024 11.22 11.22 11.22 11.22 11.22 400
Feb 13, 2024 11.37 11.37 11.37 11.37 11.37 -
Feb 12, 2024 11.37 11.37 11.37 11.37 11.37 -
Feb 9, 2024 11.37 11.37 11.37 11.37 11.37 11,800
Feb 8, 2024 11.37 11.37 11.37 11.37 11.37 600
Feb 7, 2024 11.63 11.63 11.63 11.63 11.63 600
Feb 6, 2024 11.97 11.97 11.97 11.97 11.97 -
Feb 5, 2024 11.97 11.97 11.97 11.97 11.97 -
Feb 2, 2024 11.97 11.97 11.97 11.97 11.97 -
Feb 1, 2024 11.97 11.97 11.97 11.97 11.97 -
Jan 31, 2024 11.97 11.97 11.97 11.97 11.97 200
Jan 30, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 29, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 26, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 25, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 24, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 23, 2024 11.55 11.55 11.55 11.55 11.55 6,000
Jan 22, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 19, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 18, 2024 11.55 11.55 11.55 11.55 11.55 21,800
Jan 17, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 16, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 12, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 11, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 10, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 9, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 8, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 5, 2024 11.55 11.55 11.55 11.55 11.55 -
Jan 4, 2024 11.55 11.55 11.55 11.55 11.55 100
Jan 3, 2024 11.43 11.43 11.43 11.43 11.43 -
Jan 2, 2024 11.43 11.43 11.43 11.43 11.43 -
Dec 29, 2023 11.43 11.43 11.43 11.43 11.43 200
Dec 28, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 27, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 26, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 22, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 21, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 20, 2023 11.68 11.68 11.68 11.68 11.68 100
Dec 19, 2023 11.18 11.18 10.98 11.14 11.14 42,600
Dec 18, 2023 11.69 11.69 11.69 11.69 11.69 -
Dec 15, 2023 11.69 11.69 11.69 11.69 11.69 -
Dec 14, 2023 11.69 11.69 11.69 11.69 11.69 600
Dec 13, 2023 11.91 11.91 11.91 11.91 11.91 -
Dec 12, 2023 11.92 12.08 11.91 11.91 11.91 2,100
Dec 11, 2023 11.93 11.93 11.93 11.93 11.93 -
Dec 8, 2023 11.93 11.93 11.93 11.93 11.93 400
Dec 7, 2023 11.85 11.85 11.85 11.85 11.85 -
Dec 6, 2023 11.85 11.85 11.85 11.85 11.85 -
Dec 5, 2023 11.85 11.85 11.85 11.85 11.85 400
Dec 4, 2023 0.33 Dividend
Dec 4, 2023 11.98 11.98 11.98 11.98 11.98 200
Dec 1, 2023 12.36 12.36 12.36 12.36 12.03 1,000
Nov 30, 2023 12.35 12.35 12.35 12.35 12.02 -
Nov 29, 2023 12.35 12.35 12.35 12.35 12.02 -
Nov 28, 2023 12.35 12.35 12.35 12.35 12.02 1,000
Nov 27, 2023 12.11 12.73 12.11 12.73 12.39 1,000
Nov 24, 2023 12.13 12.13 12.13 12.13 11.81 -
Nov 22, 2023 12.13 12.13 12.13 12.13 11.81 -
Nov 21, 2023 12.13 12.13 12.13 12.13 11.81 -
Nov 20, 2023 12.13 12.13 12.13 12.13 11.81 1,000
Nov 17, 2023 12.13 12.13 12.13 12.13 11.81 -
Nov 16, 2023 12.13 12.13 12.13 12.13 11.81 -
Nov 15, 2023 12.13 12.13 12.13 12.13 11.81 2,500
Nov 14, 2023 11.55 11.55 11.55 11.55 11.24 2,500
Nov 13, 2023 11.69 11.69 11.69 11.69 11.38 -
Nov 10, 2023 11.69 11.69 11.69 11.69 11.38 -
Nov 9, 2023 11.69 11.69 11.69 11.69 11.38 -
Nov 8, 2023 11.69 11.69 11.69 11.69 11.38 300
Nov 7, 2023 12.26 12.26 12.26 12.26 11.94 -
Nov 6, 2023 12.26 12.26 12.26 12.26 11.94 -
Nov 3, 2023 12.26 12.26 12.26 12.26 11.94 -
Nov 2, 2023 12.26 12.26 12.26 12.26 11.94 100
Nov 1, 2023 11.98 11.98 11.36 11.75 11.44 2,900
Oct 31, 2023 12.15 12.15 12.15 12.15 11.83 -
Oct 30, 2023 12.15 12.15 12.15 12.15 11.83 200
Oct 27, 2023 11.65 11.65 11.65 11.65 11.34 2,000
Oct 26, 2023 11.47 11.47 11.47 11.47 11.17 13,500
Oct 25, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 24, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 23, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 20, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 19, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 18, 2023 11.47 11.47 11.47 11.47 11.17 30,500
Oct 17, 2023 11.47 11.47 11.47 11.47 11.17 -
Oct 16, 2023 11.47 11.47 11.47 11.47 11.17 18,600
Oct 13, 2023 11.47 11.47 11.47 11.47 11.17 200
Oct 12, 2023 11.68 11.68 11.68 11.68 11.37 -
Oct 11, 2023 11.68 11.68 11.68 11.68 11.37 400
Oct 10, 2023 11.55 11.55 11.55 11.55 11.24 -
Oct 9, 2023 11.55 11.55 11.55 11.55 11.24 -
Oct 6, 2023 11.55 11.55 11.55 11.55 11.24 -
Oct 5, 2023 11.55 11.55 11.55 11.55 11.24 -
Oct 4, 2023 11.55 11.55 11.55 11.55 11.24 300
Oct 3, 2023 11.40 11.40 11.40 11.40 11.10 -
Oct 2, 2023 11.40 11.40 11.40 11.40 11.10 -
Sep 29, 2023 11.40 11.40 11.40 11.40 11.10 -
Sep 28, 2023 11.40 11.40 11.40 11.40 11.10 2,300
Sep 27, 2023 11.38 11.38 11.38 11.38 11.08 200
Sep 26, 2023 11.64 11.64 11.64 11.64 11.33 -
Sep 25, 2023 11.64 11.64 11.64 11.64 11.33 200
Sep 22, 2023 11.93 11.93 11.93 11.93 11.61 -
Sep 21, 2023 11.93 11.93 11.93 11.93 11.61 -
Sep 20, 2023 11.93 11.93 11.93 11.93 11.61 -
Sep 19, 2023 11.93 11.93 11.93 11.93 11.61 16,400
Sep 18, 2023 11.55 11.55 11.55 11.55 11.24 2,400
Sep 15, 2023 11.28 11.28 11.28 11.28 10.98 -
Sep 14, 2023 11.70 11.70 11.28 11.28 10.98 6,400
Sep 13, 2023 11.72 11.72 11.72 11.72 11.41 -
Sep 12, 2023 11.72 11.72 11.72 11.72 11.41 8,600
Sep 11, 2023 11.40 11.40 11.40 11.40 11.10 -
Sep 8, 2023 11.70 11.70 11.40 11.40 11.10 400
Sep 7, 2023 11.53 11.53 11.53 11.53 11.22 4,200
Sep 6, 2023 10.97 10.97 10.97 10.97 10.68 100
Sep 5, 2023 11.55 11.55 11.55 11.55 11.24 -
Sep 1, 2023 11.55 11.55 11.55 11.55 11.24 -
Aug 31, 2023 11.55 11.55 11.55 11.55 11.24 1,600
Aug 30, 2023 11.55 11.55 11.55 11.55 11.24 -
Aug 29, 2023 11.55 11.55 11.55 11.55 11.24 200
Aug 28, 2023 11.35 11.35 11.35 11.35 11.05 -
Aug 25, 2023 11.35 11.35 11.35 11.35 11.05 200
Aug 24, 2023 11.12 11.12 11.12 11.12 10.83 1,400
Aug 23, 2023 10.98 10.98 10.98 10.98 10.69 8,000
Aug 22, 2023 10.68 10.98 10.68 10.98 10.69 1,200
Aug 21, 2023 11.29 11.29 11.29 11.29 10.99 -
Aug 18, 2023 11.29 11.29 11.29 11.29 10.99 -
Aug 17, 2023 11.29 11.29 11.29 11.29 10.99 13,800
Aug 16, 2023 11.41 11.41 11.29 11.29 10.99 300
Aug 15, 2023 11.24 11.24 11.24 11.24 10.94 -
Aug 14, 2023 11.24 11.24 11.24 11.24 10.94 1,100
Aug 11, 2023 11.21 11.21 11.17 11.17 10.87 2,600
Aug 10, 2023 11.17 11.17 11.17 11.17 10.87 -
Aug 9, 2023 11.17 11.17 11.17 11.17 10.87 200
Aug 8, 2023 11.63 11.63 11.63 11.63 11.32 -
Aug 7, 2023 11.63 11.63 11.63 11.63 11.32 -
Aug 4, 2023 11.63 11.63 11.63 11.63 11.32 -
Aug 3, 2023 11.63 11.63 11.63 11.63 11.32 -
Aug 2, 2023 11.63 11.63 11.63 11.63 11.32 -
Aug 1, 2023 11.63 11.63 11.63 11.63 11.32 -
Jul 31, 2023 11.63 11.63 11.63 11.63 11.32 200
Jul 28, 2023 12.03 12.03 12.03 12.03 11.71 -
Jul 27, 2023 12.03 12.03 12.03 12.03 11.71 300
Jul 26, 2023 11.88 11.88 11.88 11.88 11.57 -
Jul 25, 2023 11.88 11.88 11.88 11.88 11.57 200
Jul 24, 2023 11.83 11.83 11.83 11.83 11.52 -
Jul 21, 2023 11.83 11.83 11.83 11.83 11.52 -
Jul 20, 2023 11.83 11.83 11.83 11.83 11.52 -
Jul 19, 2023 11.83 11.83 11.83 11.83 11.52 200
Jul 18, 2023 11.81 11.81 11.81 11.81 11.50 -
Jul 17, 2023 11.99 11.99 11.81 11.81 11.50 400
Jul 14, 2023 11.46 11.46 11.46 11.46 11.16 400
Jul 13, 2023 11.35 11.35 11.35 11.35 11.05 1,100
Jul 12, 2023 11.28 11.28 11.28 11.28 10.98 -
Jul 11, 2023 11.28 11.28 11.28 11.28 10.98 100
Jul 10, 2023 11.28 11.28 11.28 11.28 10.98 -
Jul 7, 2023 11.28 11.28 11.28 11.28 10.98 700
Jul 6, 2023 11.06 11.06 11.06 11.06 10.77 6,200
Jul 5, 2023 11.65 11.65 11.65 11.65 11.34 -
Jul 3, 2023 11.65 11.65 11.65 11.65 11.34 -
Jun 30, 2023 11.65 11.65 11.65 11.65 11.34 -
Jun 29, 2023 11.65 11.65 11.65 11.65 11.34 100
Jun 28, 2023 11.54 11.54 11.54 11.54 11.23 -
Jun 27, 2023 11.54 11.54 11.54 11.54 11.23 200
Jun 26, 2023 11.16 11.16 11.16 11.16 10.86 -
Jun 23, 2023 11.16 11.16 11.16 11.16 10.86 -
Jun 22, 2023 11.16 11.16 11.16 11.16 10.86 -
Jun 21, 2023 11.16 11.16 11.16 11.16 10.86 -
Jun 20, 2023 11.16 11.16 11.16 11.16 10.86 -
Jun 16, 2023 11.16 11.16 11.16 11.16 10.86 1,100
Jun 15, 2023 11.16 11.16 11.16 11.16 10.86 300
Jun 14, 2023 11.20 11.20 11.20 11.20 10.90 -
Jun 13, 2023 11.20 11.20 11.20 11.20 10.90 -
Jun 12, 2023 11.20 11.20 11.20 11.20 10.90 -
Jun 9, 2023 11.20 11.20 11.20 11.20 10.90 -
Jun 8, 2023 11.20 11.20 11.20 11.20 10.90 100
Jun 7, 2023 11.20 11.20 11.20 11.20 10.90 700
Jun 6, 2023 12.04 12.04 12.04 12.04 11.72 -
Jun 5, 2023 0.43 Dividend
Jun 5, 2023 12.04 12.04 12.04 12.04 11.72 -
Jun 2, 2023 12.04 12.04 12.04 12.04 11.30 -
Jun 1, 2023 12.04 12.04 12.04 12.04 11.30 -
May 31, 2023 12.04 12.04 12.04 12.04 11.30 200
May 30, 2023 12.29 12.29 12.29 12.29 11.54 -
May 26, 2023 12.29 12.29 12.29 12.29 11.54 -
May 25, 2023 12.29 12.29 12.29 12.29 11.54 -
May 24, 2023 12.29 12.29 12.29 12.29 11.54 5,700
May 23, 2023 12.46 12.46 12.46 12.46 11.70 -
May 22, 2023 12.46 12.46 12.46 12.46 11.70 300
May 19, 2023 12.66 12.66 12.66 12.66 11.89 -
May 18, 2023 12.66 12.66 12.66 12.66 11.89 -
May 17, 2023 12.66 12.66 12.66 12.66 11.89 -
May 16, 2023 12.66 12.66 12.66 12.66 11.89 -
May 15, 2023 12.66 12.66 12.66 12.66 11.89 400
May 12, 2023 12.91 12.91 12.91 12.91 12.12 -
May 11, 2023 12.91 12.91 12.91 12.91 12.12 -
May 10, 2023 12.91 12.91 12.91 12.91 12.12 -
May 9, 2023 12.91 12.91 12.91 12.91 12.12 6,100
May 8, 2023 13.00 13.00 13.00 13.00 12.21 200
May 5, 2023 12.96 12.96 12.96 12.96 12.17 -
May 4, 2023 12.96 12.96 12.96 12.96 12.17 -
May 3, 2023 12.96 12.96 12.96 12.96 12.17 -
May 2, 2023 12.96 12.96 12.96 12.96 12.17 1,200
May 1, 2023 12.96 12.96 12.96 12.96 12.17 200
Apr 28, 2023 12.91 12.91 12.91 12.91 12.12 500
Apr 27, 2023 12.75 12.75 12.75 12.75 11.97 -

Related Tickers

TEQ.F Telenor ASA
10.89
+1.40%
 
LBTYB Liberty Global Ltd.
16.48
+2.17%
 
TELNY Telenor ASA
11.61
+0.52%
 
TEL.OL Telenor ASA
128.20
+1.34%
 
DTEGY Deutsche Telekom AG
23.32
+0.56%
 
TKC Turkcell Iletisim Hizmetleri A.S.
5.98
+0.50%
 
TEF.MC Telefónica, S.A.
4.2220
+1.73%
 
VOD Vodafone Group Public Limited Company
8.62
+0.12%
 
TMUS T-Mobile US, Inc.
163.96
-0.05%
 
CMCSA Comcast Corporation
38.57
+1.85%