Orange (ORANY) stock
ORANYOTCTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as FNCTF
Financials through fiscal 2023, year ended Dec 31, 2023Last filing: 20-F on Mar 29, 2024
$15.90−0.48 (-2.93%)
Close on Oct 19, 2026
Price history
Orange share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.90
-2.93% on the day
52-week range
$15.28 – $21.85
-27.2% from the high
Change over 52 weeks
-4.8%
From $16.70 on Oct 17, 2025
Average volume
229,920
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.53 | $16.38 | $15.28 | $15.90 | +2.98% | 5,114,730 |
| Sep 2026 | $17.76 | $18.42 | $15.42 | $15.44 | -13.50% | 4,963,658 |
| Aug 2026 | $19.19 | $19.20 | $17.25 | $17.85 | -6.11% | 4,719,903 |
| Jul 2026 | $17.94 | $19.89 | $17.78 | $19.01 | +1.02% | 3,902,862 |
| Jun 2026 | $20.79 | $20.83 | $18.73 | $18.82 | -10.25% | 4,075,395 |
| May 2026 | $20.60 | $21.85 | $20.43 | $20.97 | +0.05% | 2,200,427 |
| Apr 2026 | $20.41 | $21.33 | $20.05 | $20.96 | +2.39% | 3,093,436 |
| Mar 2026 | $21.01 | $21.09 | $19.46 | $20.47 | -4.30% | 2,713,131 |
| Feb 2026 | $18.80 | $21.47 | $18.54 | $21.39 | +15.68% | 4,405,465 |
| Jan 2026 | $16.81 | $18.88 | $16.35 | $18.49 | +10.78% | 3,838,815 |
| Dec 2025 | $16.17 | $16.90 | $15.90 | $16.69 | +1.21% | 3,233,189 |
| Nov 2025 | $15.99 | $16.74 | $15.52 | $16.49 | +0.86% | 3,593,218 |
| Oct 2025 | $16.08 | $16.77 | $15.36 | $16.35 | +0.74% | 3,997,494 |
| Sep 2025 | $16.01 | $16.33 | $15.68 | $16.23 | -0.12% | 2,465,645 |
| Aug 2025 | $15.87 | $17.03 | $15.74 | $16.25 | +6.63% | 3,157,001 |
| Jul 2025 | $15.47 | $15.74 | $15.10 | $15.24 | +0.33% | 4,849,048 |
| Jun 2025 | $14.36 | $15.24 | $14.23 | $15.19 | +1.40% | 2,787,304 |
| May 2025 | $14.55 | $15.18 | $13.65 | $14.98 | +3.60% | 3,085,859 |
| Apr 2025 | $12.94 | $14.72 | $12.60 | $14.46 | +11.83% | 6,684,494 |
| Mar 2025 | $12.04 | $12.96 | $11.94 | $12.93 | +8.47% | 2,988,461 |
| Feb 2025 | $10.61 | $11.98 | $10.59 | $11.92 | +11.30% | 2,633,113 |
| Jan 2025 | $9.90 | $10.89 | $9.71 | $10.71 | +8.84% | 7,180,376 |
| Dec 2024 | $10.28 | $10.37 | $9.60 | $9.84 | -7.69% | 13,126,312 |
| Nov 2024 | $10.92 | $11.07 | $10.17 | $10.66 | -2.02% | 7,967,965 |
| Oct 2024 | $11.49 | $11.49 | $10.63 | $10.88 | -5.23% | 15,319,287 |
| Sep 2024 | $11.59 | $12.22 | $11.45 | $11.48 | +0.26% | 8,046,800 |
| Aug 2024 | $11.05 | $11.65 | $10.92 | $11.45 | +3.06% | 7,509,900 |
| Jul 2024 | $10.18 | $11.18 | $10.09 | $11.11 | +11.21% | 10,512,600 |
| Jun 2024 | $11.43 | $11.57 | $9.82 | $9.99 | -14.98% | 20,898,200 |
| May 2024 | $11.06 | $11.77 | $11.05 | $11.75 | +5.95% | 9,034,300 |
| Apr 2024 | $11.60 | $11.84 | $10.98 | $11.09 | -5.78% | 9,424,400 |
| Mar 2024 | $11.50 | $11.77 | $11.36 | $11.77 | +2.35% | 7,041,700 |
| Feb 2024 | $11.91 | $11.96 | $11.35 | $11.50 | -3.60% | 4,995,400 |
| Jan 2024 | $11.45 | $12.36 | $11.45 | $11.93 | +4.37% | 4,786,700 |
| Dec 2023 | $11.99 | $12.08 | $11.37 | $11.43 | -4.35% | 5,965,700 |
| Nov 2023 | $11.77 | $12.41 | $11.67 | $11.95 | +1.88% | 4,959,100 |
| Oct 2023 | $11.51 | $11.77 | $11.19 | $11.73 | +2.09% | 7,014,700 |
| Sep 2023 | $11.28 | $12.07 | $11.04 | $11.49 | +2.77% | 7,113,400 |
| Aug 2023 | $11.24 | $11.34 | $10.97 | $11.18 | -1.15% | 8,873,400 |
| Jul 2023 | $11.64 | $12.07 | $11.16 | $11.31 | -2.84% | 6,752,900 |
| Jun 2023 | $11.62 | $11.73 | $11.10 | $11.64 | -3.24% | 10,918,700 |
| May 2023 | $13.02 | $13.05 | $11.91 | $12.03 | -7.60% | 8,674,000 |
| Apr 2023 | $11.96 | $13.08 | $11.92 | $13.02 | +9.14% | 6,555,400 |
| Mar 2023 | $11.54 | $12.00 | $11.28 | $11.93 | +3.92% | 10,618,600 |
| Feb 2023 | $10.54 | $11.66 | $10.21 | $11.48 | +8.30% | 8,720,500 |
| Jan 2023 | $10.03 | $10.79 | $10.02 | $10.60 | +7.29% | 11,369,500 |
| Dec 2022 | $9.94 | $10.02 | $9.62 | $9.88 | -3.04% | 16,761,200 |
| Nov 2022 | $9.63 | $10.31 | $9.40 | $10.19 | +7.04% | 14,424,800 |
| Oct 2022 | $9.20 | $9.56 | $8.81 | $9.52 | +5.90% | 21,787,500 |
| Sep 2022 | $9.98 | $10.36 | $8.94 | $8.99 | -10.90% | 21,357,100 |
| Aug 2022 | $10.25 | $10.53 | $9.94 | $10.09 | -0.79% | 18,239,000 |
| Jul 2022 | $11.73 | $11.83 | $9.94 | $10.17 | -13.59% | 15,364,700 |
| Jun 2022 | $12.48 | $12.48 | $11.16 | $11.77 | -5.76% | 15,296,000 |
| May 2022 | $11.85 | $12.71 | $11.74 | $12.49 | +6.30% | 13,061,000 |
| Apr 2022 | $11.96 | $12.27 | $11.63 | $11.75 | -0.59% | 11,408,700 |
| Mar 2022 | $11.99 | $12.08 | $11.01 | $11.82 | -2.15% | 18,825,500 |
| Feb 2022 | $11.48 | $12.56 | $11.44 | $12.08 | +3.34% | 16,576,700 |
| Jan 2022 | $10.69 | $11.71 | $10.59 | $11.69 | +10.81% | 20,511,400 |
| Dec 2021 | $10.87 | $10.89 | $9.85 | $10.55 | -1.59% | 31,680,300 |
| Nov 2021 | $11.09 | $11.41 | $10.63 | $10.72 | -1.74% | 21,099,000 |
| Oct 2021 | $10.80 | $11.33 | $10.73 | $10.91 | +0.74% | 14,084,400 |
| Sep 2021 | $11.50 | $11.53 | $10.79 | $10.83 | -4.75% | 15,179,500 |
| Aug 2021 | $11.24 | $11.57 | $11.15 | $11.37 | +1.97% | 13,325,100 |
| Jul 2021 | $11.48 | $11.51 | $11.00 | $11.15 | -2.53% | 17,665,000 |
| Jun 2021 | $12.83 | $12.97 | $11.41 | $11.44 | -10.63% | 17,476,400 |
| May 2021 | $12.51 | $13.09 | $12.50 | $12.80 | +2.24% | 9,614,000 |
| Apr 2021 | $12.32 | $12.70 | $12.14 | $12.52 | +1.54% | 11,427,000 |
| Mar 2021 | $11.64 | $12.60 | $11.56 | $12.33 | +6.57% | 16,480,100 |
| Feb 2021 | $11.93 | $12.19 | $11.56 | $11.57 | -1.53% | 16,011,500 |
| Jan 2021 | $12.40 | $12.74 | $11.54 | $11.75 | -0.93% | 12,414,400 |
| Dec 2020 | $12.68 | $13.00 | $11.65 | $11.86 | -5.50% | 11,483,100 |
| Nov 2020 | $11.22 | $12.84 | $10.97 | $12.55 | +11.65% | 11,418,200 |
| Oct 2020 | $10.22 | $11.45 | $10.15 | $11.24 | +8.29% | 13,142,100 |
| Sep 2020 | $11.07 | $11.42 | $10.25 | $10.38 | -6.74% | 9,694,000 |
| Aug 2020 | $11.70 | $11.94 | $11.10 | $11.13 | -4.46% | 8,304,700 |
| Jul 2020 | $11.76 | $12.71 | $11.55 | $11.65 | -2.10% | 8,974,200 |
| Jun 2020 | $12.21 | $13.03 | $11.45 | $11.90 | -1.00% | 12,012,900 |
| May 2020 | $12.02 | $12.16 | $10.75 | $12.02 | -0.08% | 13,703,900 |
| Apr 2020 | $12.04 | $12.96 | $11.49 | $12.03 | -0.41% | 12,559,800 |
| Mar 2020 | $13.38 | $14.04 | $9.93 | $12.08 | -9.72% | 26,173,800 |
| Feb 2020 | $14.15 | $14.61 | $13.09 | $13.38 | -5.04% | 14,346,100 |
| Jan 2020 | $14.73 | $14.84 | $14.05 | $14.09 | -3.43% | 18,593,300 |
| Dec 2019 | $16.07 | $16.08 | $14.53 | $14.59 | -10.60% | 12,747,900 |
| Nov 2019 | $16.07 | $16.58 | $15.68 | $16.32 | +1.49% | 8,985,100 |
| Oct 2019 | $15.68 | $16.64 | $15.28 | $16.08 | +3.28% | 8,832,100 |
| Sep 2019 | $15.10 | $15.74 | $14.80 | $15.57 | +2.50% | 7,558,800 |
| Aug 2019 | $14.86 | $15.25 | $14.62 | $15.19 | +3.19% | 10,503,100 |
| Jul 2019 | $15.76 | $15.76 | $14.57 | $14.72 | -6.36% | 26,734,400 |
| Jun 2019 | $15.27 | $15.87 | $15.24 | $15.72 | +4.59% | 5,378,800 |
| May 2019 | $15.52 | $15.77 | $15.01 | $15.03 | -3.41% | 9,114,700 |
| Apr 2019 | $16.30 | $16.80 | $15.47 | $15.56 | -4.54% | 7,035,800 |
| Mar 2019 | $15.22 | $16.53 | $14.91 | $16.30 | +6.96% | 8,420,600 |
| Feb 2019 | $15.47 | $15.57 | $14.84 | $15.24 | -1.36% | 7,564,000 |
| Jan 2019 | $15.94 | $16.34 | $15.02 | $15.45 | -4.57% | 8,772,400 |
| Dec 2018 | $16.70 | $16.89 | $15.52 | $16.19 | -3.40% | 9,487,300 |
| Nov 2018 | $16.01 | $17.06 | $15.79 | $16.76 | +7.78% | 9,825,700 |
| Oct 2018 | $15.89 | $16.24 | $15.34 | $15.55 | -2.14% | 7,428,400 |
| Sep 2018 | $15.98 | $16.31 | $15.67 | $15.89 | -1.67% | 4,278,300 |
| Aug 2018 | $17.07 | $17.09 | $15.98 | $16.16 | -5.28% | 5,731,400 |
| Jul 2018 | $16.50 | $17.54 | $16.26 | $17.06 | +2.34% | 5,065,900 |
| Jun 2018 | $16.94 | $17.55 | $16.51 | $16.67 | -3.75% | 5,234,900 |
| May 2018 | $18.24 | $18.24 | $16.80 | $17.32 | -4.89% | 5,829,600 |
| Apr 2018 | $17.04 | $18.30 | $16.77 | $18.21 | +6.62% | 6,576,500 |
| Mar 2018 | $16.98 | $17.74 | $16.65 | $17.08 | +0.41% | 7,315,900 |
| Feb 2018 | $18.11 | $18.17 | $16.20 | $17.01 | -6.38% | 5,738,100 |
| Jan 2018 | $17.50 | $18.57 | $17.20 | $18.17 | +4.43% | 7,727,900 |
| Dec 2017 | $16.87 | $17.55 | $16.74 | $17.40 | +0.99% | 5,611,100 |
| Nov 2017 | $16.48 | $17.29 | $16.33 | $17.23 | +5.06% | 5,196,100 |
| Oct 2017 | $16.20 | $16.57 | $15.89 | $16.40 | -0.12% | 8,308,700 |
| Sep 2017 | $17.06 | $17.10 | $16.26 | $16.42 | -3.47% | 3,897,700 |
| Aug 2017 | $17.00 | $17.17 | $16.60 | $17.01 | +0.95% | 4,301,800 |
| Jul 2017 | $15.97 | $17.05 | $15.89 | $16.85 | +5.44% | 5,405,700 |
| Jun 2017 | $17.46 | $17.57 | $15.82 | $15.98 | -8.89% | 8,068,700 |
| May 2017 | $15.58 | $17.63 | $15.56 | $17.54 | +13.16% | 7,745,300 |
| Apr 2017 | $15.52 | $16.11 | $14.94 | $15.50 | -0.26% | 8,901,700 |
| Mar 2017 | $15.10 | $16.03 | $14.94 | $15.54 | +3.26% | 12,743,400 |
| Feb 2017 | $15.45 | $15.69 | $15.04 | $15.05 | -3.22% | 10,917,400 |
| Jan 2017 | $15.05 | $16.11 | $15.03 | $15.55 | +2.71% | 7,912,700 |
| Dec 2016 | $14.25 | $15.20 | $13.98 | $15.14 | +6.02% | 9,828,700 |
| Nov 2016 | $15.67 | $15.69 | $14.27 | $14.28 | -9.04% | 8,954,500 |
| Oct 2016 | $15.41 | $16.05 | $14.89 | $15.70 | +0.77% | 7,173,400 |
| Sep 2016 | $14.96 | $15.78 | $14.62 | $15.58 | +3.38% | 8,860,600 |
| Aug 2016 | $15.34 | $15.81 | $15.00 | $15.07 | -1.95% | 9,516,300 |
| Jul 2016 | $16.34 | $16.39 | $15.10 | $15.37 | -6.39% | 9,969,400 |
| Jun 2016 | $17.28 | $17.78 | $14.76 | $16.42 | -5.47% | 11,895,300 |
| May 2016 | $17.04 | $17.48 | $16.16 | $17.37 | +4.70% | 7,190,000 |
| Apr 2016 | $17.36 | $17.70 | $15.96 | $16.59 | -4.55% | 34,822,300 |
| Mar 2016 | $17.38 | $18.32 | $17.10 | $17.38 | +1.11% | 8,367,600 |
| Feb 2016 | $17.63 | $17.95 | $16.38 | $17.19 | -2.72% | 8,771,000 |
| Jan 2016 | $16.57 | $17.78 | $15.91 | $17.67 | +6.25% | 7,170,900 |
| Dec 2015 | $16.97 | $17.45 | $16.20 | $16.63 | -3.26% | 5,872,100 |
| Nov 2015 | $17.55 | $18.04 | $17.00 | $17.19 | -2.05% | 8,573,100 |
| Oct 2015 | $14.74 | $17.74 | $14.41 | $17.55 | +16.07% | 9,742,800 |
| Sep 2015 | $15.35 | $16.43 | $14.89 | $15.12 | -3.88% | 8,856,200 |
| Aug 2015 | $16.58 | $16.80 | $14.27 | $15.73 | -4.03% | 9,626,700 |
| Jul 2015 | $15.60 | $17.12 | $14.46 | $16.39 | +6.71% | 13,293,200 |
| Jun 2015 | $16.05 | $16.94 | $15.00 | $15.36 | -2.48% | 16,654,000 |
| May 2015 | $16.39 | $16.69 | $15.67 | $15.75 | -3.85% | 12,731,100 |
| Apr 2015 | $16.17 | $17.05 | $16.00 | $16.38 | +2.31% | 10,969,900 |
| Mar 2015 | $18.18 | $18.25 | $15.55 | $16.01 | -12.03% | 17,420,700 |
| Feb 2015 | $17.50 | $18.80 | $17.38 | $18.20 | +3.53% | 11,647,300 |
| Jan 2015 | $16.91 | $18.26 | $15.80 | $17.58 | +3.90% | 19,567,900 |
| Dec 2014 | $17.65 | $18.05 | $15.86 | $16.92 | -3.26% | 21,923,600 |
| Nov 2014 | $15.62 | $17.60 | $15.26 | $17.49 | +10.07% | 9,341,300 |
| Oct 2014 | $14.55 | $16.03 | $13.04 | $15.89 | +7.80% | 14,247,000 |
| Sep 2014 | $14.60 | $15.34 | $14.49 | $14.74 | -2.90% | 11,019,300 |
| Aug 2014 | $15.40 | $15.57 | $14.51 | $15.18 | -2.44% | 9,294,500 |
| Jul 2014 | $16.05 | $16.34 | $15.22 | $15.56 | -1.52% | 17,322,900 |
| Jun 2014 | $16.46 | $17.43 | $15.69 | $15.80 | -1.56% | 11,893,000 |
| May 2014 | $16.15 | $17.23 | $15.69 | $16.05 | -0.31% | 12,087,900 |
| Apr 2014 | $14.87 | $16.16 | $14.50 | $16.10 | +9.60% | 11,687,000 |
| Mar 2014 | $12.33 | $14.80 | $12.10 | $14.69 | +18.18% | 19,296,600 |
| Feb 2014 | $12.22 | $13.27 | $11.92 | $12.43 | +0.40% | 13,187,800 |
| Jan 2014 | $11.96 | $13.17 | $11.88 | $12.38 | +0.24% | 13,043,200 |
| Dec 2013 | $12.86 | $12.97 | $11.65 | $12.35 | -4.85% | 11,724,300 |
| Nov 2013 | $13.79 | $13.79 | $12.59 | $12.98 | -5.46% | 8,996,300 |
| Oct 2013 | $12.57 | $14.68 | $12.48 | $13.73 | +9.75% | 29,382,100 |
| Sep 2013 | $10.46 | $12.76 | $10.41 | $12.51 | +23.13% | 19,579,700 |
| Aug 2013 | $9.82 | $10.62 | $9.61 | $10.16 | +3.15% | 11,863,900 |
| Jul 2013 | $9.49 | $10.27 | $9.10 | $9.85 | +4.23% | 14,438,700 |
| Jun 2013 | $9.96 | $10.25 | $9.30 | $9.45 | -6.44% | 19,734,400 |
| May 2013 | $10.80 | $10.83 | $10.10 | $10.10 | -5.34% | 19,598,800 |
| Apr 2013 | $10.10 | $10.82 | $9.81 | $10.67 | +5.02% | 27,606,800 |
| Mar 2013 | $9.50 | $11.15 | $9.46 | $10.16 | +4.10% | 25,144,800 |
| Feb 2013 | $11.49 | $11.56 | $9.50 | $9.76 | -14.39% | 51,439,500 |
| Jan 2013 | $11.26 | $12.08 | $10.97 | $11.40 | +3.17% | 22,988,700 |
| Dec 2012 | $10.72 | $11.25 | $10.59 | $11.05 | +3.17% | 18,487,800 |
| Nov 2012 | $11.22 | $11.27 | $10.20 | $10.71 | -4.55% | 30,577,600 |
| Oct 2012 | $12.14 | $12.81 | $11.18 | $11.22 | -8.18% | 29,171,700 |
| Sep 2012 | $13.42 | $14.10 | $12.11 | $12.22 | -12.09% | 32,784,600 |
| Aug 2012 | $13.45 | $14.29 | $12.81 | $13.90 | +3.35% | 21,888,300 |
| Jul 2012 | $13.07 | $13.69 | $12.31 | $13.45 | +2.59% | 35,599,300 |
| Jun 2012 | $12.58 | $13.14 | $11.68 | $13.11 | +3.80% | 38,138,600 |
| May 2012 | $13.94 | $13.99 | $12.46 | $12.63 | -8.87% | 46,250,000 |
| Apr 2012 | $14.72 | $15.01 | $12.98 | $13.86 | -6.67% | 42,353,900 |
| Mar 2012 | $15.28 | $15.50 | $14.35 | $14.85 | -3.07% | 33,435,200 |
| Feb 2012 | $15.25 | $15.87 | $14.61 | $15.32 | +1.59% | 30,625,100 |
| Jan 2012 | $15.82 | $16.17 | $14.50 | $15.08 | -3.70% | 29,837,300 |
| Dec 2011 | $17.14 | $17.28 | $15.13 | $15.66 | -9.32% | 21,046,900 |
| Nov 2011 | $17.02 | $17.87 | $15.37 | $17.27 | -3.95% | 22,067,000 |
| Oct 2011 | $16.09 | $19.41 | $15.68 | $17.98 | +9.84% | 23,283,100 |
| Sep 2011 | $18.36 | $18.62 | $15.16 | $16.37 | -10.50% | 46,095,200 |
| Aug 2011 | $20.72 | $20.75 | $17.21 | $18.29 | -11.34% | 47,496,600 |
| Jul 2011 | $21.16 | $21.35 | $19.14 | $20.63 | -3.10% | 25,828,100 |
| Jun 2011 | $22.67 | $22.71 | $20.03 | $21.29 | -7.07% | 25,984,600 |
| May 2011 | $23.56 | $23.70 | $21.90 | $22.91 | -2.26% | 21,655,200 |
| Apr 2011 | $22.25 | $23.62 | $21.75 | $23.44 | +4.13% | 11,529,800 |
| Mar 2011 | $22.16 | $22.58 | $20.20 | $22.51 | +1.35% | 20,695,600 |
| Feb 2011 | $22.16 | $22.72 | $21.66 | $22.21 | +1.18% | 14,578,900 |
| Jan 2011 | $21.22 | $22.36 | $20.17 | $21.95 | +4.13% | 19,474,700 |
| Dec 2010 | $20.77 | $21.65 | $20.60 | $21.08 | +3.28% | 17,839,200 |
| Nov 2010 | $23.90 | $24.60 | $20.31 | $20.41 | -14.57% | 18,733,000 |
| Oct 2010 | $21.96 | $24.22 | $21.35 | $23.89 | +10.96% | 17,006,100 |
| Sep 2010 | $20.58 | $22.00 | $20.32 | $21.53 | +6.06% | 14,103,900 |
| Aug 2010 | $21.46 | $21.80 | $19.47 | $20.30 | -3.20% | 16,852,400 |
| Jul 2010 | $17.57 | $21.23 | $17.52 | $20.97 | +21.14% | 18,656,200 |
| Jun 2010 | $18.50 | $19.35 | $17.26 | $17.31 | -9.32% | 27,583,200 |
| May 2010 | $21.69 | $21.77 | $18.31 | $19.09 | -13.23% | 26,312,700 |
| Apr 2010 | $24.01 | $24.33 | $21.39 | $22.00 | -8.45% | 11,876,500 |
| Mar 2010 | $23.40 | $24.69 | $23.29 | $24.03 | +2.43% | 7,393,000 |
| Feb 2010 | $23.65 | $23.86 | $22.11 | $23.46 | +1.73% | 6,209,000 |
| Jan 2010 | $25.82 | $25.98 | $23.02 | $23.06 | -8.64% | 7,537,300 |
| Dec 2009 | $26.49 | $26.95 | $24.63 | $25.24 | -4.14% | 6,201,600 |
| Nov 2009 | $25.43 | $26.65 | $24.77 | $26.33 | +4.40% | 4,551,000 |
| Oct 2009 | $26.71 | $27.44 | $25.00 | $25.22 | -6.32% | 6,193,000 |
| Sep 2009 | $25.38 | $28.00 | $25.26 | $26.92 | +4.58% | 6,374,400 |
| Aug 2009 | $25.37 | $26.35 | $24.20 | $25.74 | +1.22% | 6,660,500 |
| Jul 2009 | $23.51 | $25.51 | $22.07 | $25.43 | +11.49% | 9,112,000 |
| Jun 2009 | $23.52 | $23.79 | $21.78 | $22.81 | -2.27% | 7,484,300 |
| May 2009 | $22.16 | $24.10 | $21.71 | $23.34 | +5.80% | 9,697,800 |
| Apr 2009 | $22.61 | $23.59 | $20.95 | $22.06 | -2.65% | 11,206,800 |
| Mar 2009 | $22.20 | $24.39 | $20.92 | $22.66 | +0.94% | 14,721,800 |
| Feb 2009 | $22.59 | $24.40 | $21.28 | $22.45 | -0.09% | 8,823,800 |
| Jan 2009 | $27.99 | $28.81 | $22.33 | $22.47 | -19.95% | 10,341,300 |
| Dec 2008 | $25.01 | $29.50 | $24.06 | $28.07 | +9.09% | 10,160,800 |
| Nov 2008 | $24.42 | $26.95 | $22.71 | $25.73 | +1.62% | 9,701,700 |
| Oct 2008 | $28.24 | $29.10 | $20.88 | $25.32 | -9.60% | 15,795,200 |
| Sep 2008 | $29.69 | $29.90 | $26.59 | $28.01 | -4.79% | 9,233,700 |
| Aug 2008 | $31.83 | $31.94 | $28.28 | $29.42 | -6.57% | 4,647,600 |
| Jul 2008 | $30.40 | $32.02 | $29.65 | $31.49 | +6.28% | 8,129,200 |
| Jun 2008 | $30.09 | $30.28 | $27.19 | $29.63 | -3.30% | 9,160,600 |
| May 2008 | $31.39 | $33.07 | $30.05 | $30.64 | -2.20% | 8,287,400 |
| Apr 2008 | $34.21 | $35.70 | $30.75 | $31.33 | -6.70% | 9,818,300 |
| Mar 2008 | $33.65 | $34.21 | $31.27 | $33.58 | +0.39% | 6,220,800 |
| Feb 2008 | $35.26 | $36.06 | $32.60 | $33.45 | -5.32% | 7,939,800 |
| Jan 2008 | $36.09 | $38.52 | $32.17 | $35.33 | -0.84% | 9,923,500 |
| Dec 2007 | $38.23 | $38.81 | $34.69 | $35.63 | -6.11% | 6,470,900 |
| Nov 2007 | $36.09 | $39.70 | $35.77 | $37.95 | +2.57% | 10,508,700 |
| Oct 2007 | $33.10 | $37.45 | $31.97 | $37.00 | +10.65% | 9,942,600 |
| Sep 2007 | $30.39 | $33.67 | $29.85 | $33.44 | +10.29% | 6,073,700 |
| Aug 2007 | $27.20 | $30.57 | $26.78 | $30.32 | +11.59% | 10,826,800 |
| Jul 2007 | $27.57 | $28.86 | $26.40 | $27.17 | -1.13% | 6,942,200 |
| Jun 2007 | $31.42 | $32.23 | $27.27 | $27.48 | -10.55% | 14,504,900 |
| May 2007 | $29.20 | $30.77 | $28.84 | $30.72 | +4.95% | 6,019,100 |
| Apr 2007 | $26.97 | $29.73 | $26.75 | $29.27 | +10.87% | 4,163,000 |
| Mar 2007 | $26.49 | $26.98 | $24.85 | $26.40 | -2.51% | 6,073,300 |
| Feb 2007 | $27.96 | $28.41 | $26.67 | $27.08 | -2.62% | 4,432,800 |
| Jan 2007 | $28.08 | $29.07 | $27.14 | $27.81 | +0.40% | 6,722,400 |
| Dec 2006 | $25.92 | $27.82 | $25.52 | $27.70 | +6.25% | 4,440,100 |
| Nov 2006 | $26.17 | $26.25 | $25.12 | $26.07 | -0.11% | 4,671,900 |
| Oct 2006 | $23.09 | $26.42 | $23.07 | $26.10 | +11.97% | 6,551,500 |
| Sep 2006 | $21.35 | $23.38 | $20.98 | $23.31 | +4.44% | 10,309,000 |
| Aug 2006 | $23.20 | $23.47 | $21.06 | $22.32 | -3.92% | 3,642,400 |
| Jul 2006 | $22.05 | $23.23 | $21.10 | $23.23 | +6.27% | 3,811,500 |
| Jun 2006 | $23.12 | $23.65 | $20.76 | $21.86 | -5.33% | 4,255,500 |
| May 2006 | $23.50 | $23.71 | $21.20 | $23.09 | -0.99% | 6,533,900 |
| Apr 2006 | $22.43 | $23.59 | $21.43 | $23.32 | +3.74% | 3,089,900 |
| Mar 2006 | $21.71 | $23.63 | $21.66 | $22.48 | +2.93% | 4,048,100 |
| Feb 2006 | $22.45 | $23.00 | $21.29 | $21.84 | -4.13% | 5,303,700 |
| Jan 2006 | $25.50 | $26.73 | $22.49 | $22.78 | -8.29% | 10,115,900 |
| Dec 2005 | $25.19 | $25.91 | $24.19 | $24.84 | -0.60% | 6,338,600 |
| Nov 2005 | $26.53 | $26.61 | $24.50 | $24.99 | -3.85% | 5,352,000 |
| Oct 2005 | $28.44 | $28.85 | $25.87 | $25.99 | -9.60% | 6,406,300 |
| Sep 2005 | $30.04 | $30.38 | $28.37 | $28.75 | -5.08% | 3,572,100 |
| Aug 2005 | $31.34 | $31.79 | $29.66 | $30.29 | -1.97% | 2,673,200 |
| Jul 2005 | $29.12 | $31.05 | $28.49 | $30.90 | +6.04% | 2,515,100 |
| Jun 2005 | $27.91 | $29.47 | $27.19 | $29.14 | +3.08% | 3,352,400 |
| May 2005 | $29.45 | $30.22 | $28.13 | $28.27 | -3.38% | 1,607,400 |
| Apr 2005 | $30.30 | $30.36 | $28.67 | $29.26 | -2.04% | 3,063,300 |
| Mar 2005 | $30.36 | $31.23 | $29.47 | $29.87 | -1.06% | 2,981,200 |
| Feb 2005 | $31.34 | $32.00 | $29.96 | $30.19 | -3.73% | 2,191,400 |
| Jan 2005 | $33.20 | $33.36 | $29.86 | $31.36 | -5.20% | 3,553,000 |
| Dec 2004 | $31.92 | $33.57 | $31.13 | $33.08 | +5.42% | 3,583,600 |
| Nov 2004 | $28.80 | $31.49 | $28.12 | $31.38 | +9.15% | 2,879,900 |
| Oct 2004 | $25.58 | $29.00 | $25.31 | $28.75 | +15.00% | 3,029,400 |
| Sep 2004 | $23.36 | $25.39 | $23.15 | $25.00 | +5.93% | 3,007,500 |
| Aug 2004 | $24.32 | $24.90 | $23.20 | $23.60 | -4.57% | 1,930,300 |
| Jul 2004 | $26.01 | $26.01 | $23.45 | $24.73 | -5.90% | 1,930,100 |
| Jun 2004 | $23.40 | $26.29 | $23.35 | $26.28 | +8.46% | 2,981,900 |
| May 2004 | $24.05 | $25.00 | $22.00 | $24.23 | +1.17% | 2,886,600 |
| Apr 2004 | $26.06 | $26.85 | $23.86 | $23.95 | -6.59% | 1,835,100 |
| Mar 2004 | $28.10 | $28.30 | $24.41 | $25.64 | -7.37% | 2,013,600 |
| Feb 2004 | $29.86 | $30.10 | $27.20 | $27.68 | -7.15% | 2,632,000 |
| Jan 2004 | $28.76 | $31.56 | $28.49 | $29.81 | +4.27% | 3,317,600 |
| Dec 2003 | $26.29 | $28.75 | $25.62 | $28.59 | +10.64% | 1,659,400 |
| Nov 2003 | $24.31 | $25.88 | $23.16 | $25.84 | +6.60% | 1,478,100 |
| Oct 2003 | $23.90 | $26.02 | $23.60 | $24.24 | +4.30% | 2,004,900 |
| Sep 2003 | $24.20 | $25.45 | $22.99 | $23.24 | -6.29% | 3,877,300 |
| Aug 2003 | $25.82 | $27.34 | $24.50 | $24.80 | -5.67% | 1,527,500 |
| Jul 2003 | $24.26 | $26.61 | $22.65 | $26.29 | +6.65% | 2,787,500 |
| Jun 2003 | $24.82 | $25.40 | $22.26 | $24.65 | -1.52% | 2,332,400 |
| May 2003 | $23.20 | $25.39 | $22.14 | $25.03 | +7.52% | 2,378,900 |
| Apr 2003 | $23.00 | $26.18 | $22.08 | $23.28 | +2.06% | 2,074,600 |
| Mar 2003 | $22.08 | $23.71 | $18.90 | $22.81 | +3.31% | 5,746,000 |
| Feb 2003 | $26.10 | $26.50 | $20.45 | $22.08 | -15.01% | 3,250,300 |
| Jan 2003 | $18.38 | $27.00 | $18.32 | $25.98 | +46.20% | 5,055,900 |
| Dec 2002 | $18.33 | $21.44 | $15.90 | $17.77 | -0.45% | 4,435,900 |
| Nov 2002 | $11.15 | $17.99 | $11.01 | $17.85 | +52.96% | 2,957,300 |
| Oct 2002 | $7.25 | $11.87 | $7.01 | $11.67 | +67.19% | 2,803,400 |
| Sep 2002 | $11.20 | $11.60 | $6.84 | $6.98 | -45.17% | 5,111,600 |
| Aug 2002 | $14.63 | $16.25 | $11.96 | $12.73 | -13.11% | 1,878,800 |
| Jul 2002 | $10.66 | $15.77 | $10.31 | $14.65 | +56.18% | 5,718,300 |
| Jun 2002 | $18.85 | $18.85 | $8.80 | $9.38 | -50.16% | 5,244,000 |
| May 2002 | $24.53 | $24.74 | $18.12 | $18.82 | -23.50% | 3,604,600 |
| Apr 2002 | $30.25 | $30.95 | $24.05 | $24.60 | -19.11% | 1,682,900 |
| Mar 2002 | $26.21 | $31.34 | $26.20 | $30.41 | +16.07% | 1,930,900 |
| Feb 2002 | $31.41 | $31.44 | $24.20 | $26.20 | -18.28% | 2,843,100 |
| Jan 2002 | $40.73 | $43.25 | $31.07 | $32.06 | -19.83% | 1,028,800 |
| Dec 2001 | $38.89 | $42.99 | $38.61 | $39.99 | +2.80% | 699,400 |
| Nov 2001 | $37.56 | $45.39 | $37.05 | $38.90 | +3.76% | 4,167,100 |
| Oct 2001 | $30.00 | $40.35 | $28.00 | $37.49 | +17.19% | 1,605,000 |
| Sep 2001 | $29.50 | $32.45 | $25.44 | $31.99 | -2.91% | 1,096,600 |
| Aug 2001 | $46.90 | $48.22 | $32.10 | $32.95 | -27.34% | 675,100 |
| Jul 2001 | $48.72 | $50.40 | $40.60 | $45.35 | -6.11% | 578,700 |
| Jun 2001 | $55.01 | $55.50 | $44.70 | $48.30 | -13.13% | 702,600 |
| May 2001 | $72.40 | $73.98 | $54.00 | $55.60 | -23.47% | 834,900 |
| Apr 2001 | $59.12 | $73.00 | $57.00 | $72.65 | +25.15% | 1,297,800 |
| Mar 2001 | $57.70 | $64.00 | $49.90 | $58.05 | -3.39% | 1,064,200 |
| Feb 2001 | $91.83 | $92.24 | $57.10 | $60.09 | -34.86% | 1,287,900 |
| Jan 2001 | $84.00 | $93.40 | $80.13 | $92.25 | +7.66% | 991,200 |
| Dec 2000 | $84.25 | $96.00 | $80.75 | $85.69 | +0.73% | 633,300 |
| Nov 2000 | $102.00 | $107.13 | $82.50 | $85.06 | -20.78% | 622,800 |
| Oct 2000 | $108.00 | $110.75 | $81.50 | $107.38 | +2.02% | 1,007,500 |
| Sep 2000 | $125.63 | $131.00 | $98.63 | $105.25 | -8.73% | 713,800 |
| Aug 2000 | $127.06 | $130.00 | $109.00 | $115.31 | -10.61% | 640,000 |
| Jul 2000 | $142.25 | $150.00 | $121.00 | $129.00 | -9.47% | 602,800 |
| Jun 2000 | $149.00 | $165.00 | $139.00 | $142.50 | -1.77% | 664,700 |
| May 2000 | $158.94 | $162.50 | $115.50 | $145.06 | -8.73% | 323,600 |
| Apr 2000 | $162.50 | $172.81 | $140.06 | $158.94 | -10.17% | 528,700 |
| Mar 2000 | $167.50 | $209.94 | $167.50 | $176.94 | +7.56% | 627,500 |
| Feb 2000 | $131.75 | $171.50 | $131.00 | $164.50 | +24.50% | 455,800 |
| Jan 2000 | $136.63 | $136.75 | $117.00 | $132.13 | -1.03% | 258,500 |
| Dec 1999 | $114.25 | $134.50 | $107.38 | $133.50 | +15.02% | 311,000 |
| Nov 1999 | $96.75 | $122.00 | $95.25 | $116.06 | +19.96% | 134,700 |
| Oct 1999 | $86.19 | $97.50 | $84.06 | $96.75 | +11.13% | 173,300 |
| Sep 1999 | $80.00 | $87.25 | $76.25 | $87.06 | +10.91% | 96,200 |
| Aug 1999 | $70.75 | $79.25 | $67.00 | $78.50 | +9.98% | 121,900 |
| Jul 1999 | $75.50 | $76.00 | $70.00 | $71.38 | -7.31% | 252,000 |
| Jun 1999 | $77.00 | $78.25 | $75.00 | $77.00 | -0.65% | 124,800 |
| May 1999 | $80.25 | $81.25 | $75.75 | $77.50 | -4.32% | 161,800 |
| Apr 1999 | $82.31 | $92.00 | $77.44 | $81.00 | +0.39% | 183,000 |
| Mar 1999 | $92.25 | $92.25 | $76.75 | $80.69 | -11.64% | 280,500 |
| Feb 1999 | $97.50 | $99.13 | $83.25 | $91.31 | -1.81% | 229,200 |
| Jan 1999 | $84.25 | $95.00 | $79.50 | $93.00 | +17.81% | 459,600 |
| Dec 1998 | $67.00 | $79.25 | $66.56 | $78.94 | +15.66% | 775,700 |
| Nov 1998 | $71.25 | $74.38 | $65.63 | $68.25 | -2.93% | 1,461,900 |
| Oct 1998 | $62.25 | $78.25 | $61.25 | $70.31 | +19.68% | 383,600 |
| Sep 1998 | $73.00 | $83.00 | $58.13 | $58.75 | -17.40% | 844,800 |
| Aug 1998 | $66.75 | $82.00 | $63.81 | $71.13 | +6.16% | 384,900 |
| Jul 1998 | $70.38 | $71.25 | $62.88 | $67.00 | -3.68% | 497,700 |
| Jun 1998 | $56.06 | $70.13 | $56.00 | $69.56 | +23.53% | 483,400 |
| May 1998 | $54.50 | $60.38 | $52.44 | $56.31 | +3.09% | 363,600 |
| Apr 1998 | $54.00 | $56.50 | $52.00 | $54.63 | +2.58% | 298,800 |
| Mar 1998 | $50.00 | $58.00 | $47.50 | $53.25 | +9.94% | 1,106,000 |
| Feb 1998 | $42.38 | $49.00 | $41.94 | $48.44 | +14.99% | 563,800 |
| Jan 1998 | $35.81 | $43.31 | $35.44 | $42.13 | +17.01% | 439,900 |
| Dec 1997 | $36.25 | $36.69 | $34.50 | $36.00 | -0.69% | 525,200 |
| Nov 1997 | $37.50 | $38.13 | $35.56 | $36.25 | -4.29% | 2,393,100 |
| Oct 1997 | $34.44 | $38.00 | $32.63 | $37.88 | – | 7,148,100 |
Seasonality
ORANY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 1.7% | 1.6% | 2.0% | 1.8% | -2.5% | -0.7% | -0.2% | -3.6% | 1.7% | 4.3% | -2.2% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 10.8% | 15.7% | -4.3% | 2.4% | 0.0% | -7.8% | 1.0% | -6.1% | -13.5% | 3.0% | ||
| 2025 | 8.8% | 11.3% | 8.5% | 11.8% | 3.6% | 5.0% | 0.3% | 6.6% | -0.1% | 0.7% | 0.9% | 1.2% |
| 2024 | 4.4% | -3.6% | 2.3% | -5.8% | 6.0% | -11.6% | 11.2% | 3.1% | 0.3% | -5.2% | -2.0% | -4.9% |
| 2023 | 7.3% | 8.3% | 3.9% | 9.1% | -7.6% | 0.4% | -2.8% | -1.1% | 2.8% | 2.1% | 4.6% | -4.4% |
| 2022 | 10.8% | 3.3% | -2.2% | -0.6% | 6.3% | -2.5% | -13.6% | -0.8% | -10.9% | 5.9% | 7.0% | 0.0% |
| 2021 | -0.9% | -1.5% | 6.6% | 1.5% | 2.2% | -6.2% | -2.5% | 2.0% | -4.7% | 0.7% | -1.7% | 1.7% |
| 2020 | -3.4% | -5.0% | -9.7% | -0.4% | -0.1% | 0.7% | -2.1% | -4.5% | -6.7% | 8.3% | 11.7% | -1.9% |
| 2019 | -4.6% | -1.4% | 7.0% | -4.5% | -0.5% | 4.6% | -6.4% | 3.2% | 2.5% | 3.3% | 3.6% | -10.6% |
| 2018 | 4.4% | -6.4% | 0.4% | 6.6% | -4.9% | -1.0% | 2.3% | -5.3% | -1.7% | -2.1% | 10.0% | -3.4% |
| 2017 | 2.7% | -3.2% | 3.3% | -0.3% | 13.2% | -6.6% | 5.4% | 1.0% | -3.5% | -0.1% | 5.1% | 2.7% |