Orange S.A. - Price History

Monthly price history for ORAN (Orange S.A.)

DateAdjusted priceReal price
March 2024 11.77 USD 11.77 USD
February 2024 11.52 USD 11.52 USD
January 2024 11.93 USD 11.93 USD
December 2023 11.43 USD 11.43 USD
November 2023 11.95 USD 11.95 USD
October 2023 11.42 USD 11.73 USD
September 2023 11.19 USD 11.49 USD
August 2023 10.89 USD 11.18 USD
July 2023 11.01 USD 11.31 USD
June 2023 11.34 USD 11.64 USD
May 2023 11.29 USD 12.03 USD
April 2023 12.22 USD 13.02 USD
March 2023 11.19 USD 11.93 USD
February 2023 10.77 USD 11.48 USD
January 2023 9.95 USD 10.60 USD
December 2022 9.27 USD 9.88 USD
November 2022 9.27 USD 10.19 USD
October 2022 8.66 USD 9.52 USD
September 2022 8.18 USD 8.99 USD
August 2022 9.18 USD 10.09 USD
July 2022 9.25 USD 10.17 USD
June 2022 10.70 USD 11.77 USD
May 2022 10.97 USD 12.49 USD
April 2022 10.32 USD 11.75 USD
March 2022 10.38 USD 11.82 USD
February 2022 10.61 USD 12.08 USD
January 2022 10.26 USD 11.69 USD
December 2021 9.26 USD 10.55 USD
November 2021 9.11 USD 10.72 USD
October 2021 9.27 USD 10.91 USD
September 2021 9.20 USD 10.83 USD
August 2021 9.66 USD 11.37 USD
July 2021 9.47 USD 11.15 USD
June 2021 9.72 USD 11.44 USD
May 2021 10.37 USD 12.80 USD
April 2021 10.14 USD 12.52 USD
March 2021 9.99 USD 12.33 USD
February 2021 9.37 USD 11.57 USD
January 2021 9.52 USD 11.75 USD
December 2020 9.61 USD 11.86 USD
November 2020 9.80 USD 12.55 USD
October 2020 8.77 USD 11.24 USD
September 2020 8.10 USD 10.38 USD
August 2020 8.69 USD 11.13 USD
July 2020 9.09 USD 11.65 USD
June 2020 9.29 USD 11.90 USD
May 2020 9.22 USD 12.02 USD
April 2020 9.23 USD 12.03 USD
March 2020 9.26 USD 12.08 USD
February 2020 10.26 USD 13.38 USD
January 2020 10.81 USD 14.09 USD
December 2019 11.19 USD 14.59 USD
November 2019 12.52 USD 16.32 USD
October 2019 12.08 USD 16.08 USD
September 2019 11.70 USD 15.57 USD
August 2019 11.42 USD 15.19 USD
July 2019 11.06 USD 14.72 USD
June 2019 11.81 USD 15.72 USD
May 2019 11.30 USD 15.03 USD
April 2019 11.35 USD 15.56 USD
March 2019 11.89 USD 16.30 USD
February 2019 11.12 USD 15.24 USD
January 2019 11.27 USD 15.45 USD
December 2018 11.81 USD 16.19 USD
November 2018 12.23 USD 16.76 USD
October 2018 11.12 USD 15.55 USD
September 2018 11.36 USD 15.89 USD
August 2018 11.55 USD 16.16 USD
July 2018 12.20 USD 17.06 USD
June 2018 11.92 USD 16.67 USD
May 2018 12.05 USD 17.32 USD
April 2018 12.67 USD 18.21 USD
March 2018 11.88 USD 17.08 USD
February 2018 11.83 USD 17.01 USD
January 2018 12.64 USD 18.17 USD
December 2017 12.10 USD 17.40 USD
November 2017 11.78 USD 17.23 USD
October 2017 11.21 USD 16.40 USD
September 2017 11.23 USD 16.42 USD
August 2017 11.63 USD 17.01 USD
July 2017 11.52 USD 16.85 USD
June 2017 10.93 USD 15.98 USD
May 2017 11.70 USD 17.54 USD
April 2017 10.34 USD 15.50 USD
March 2017 10.36 USD 15.54 USD
February 2017 10.04 USD 15.05 USD
January 2017 10.37 USD 15.55 USD
December 2016 10.10 USD 15.14 USD
November 2016 9.52 USD 14.28 USD
October 2016 10.32 USD 15.70 USD
September 2016 10.24 USD 15.58 USD
August 2016 9.90 USD 15.07 USD
July 2016 10.10 USD 15.37 USD
June 2016 10.79 USD 16.42 USD
May 2016 11.09 USD 17.37 USD
April 2016 10.59 USD 16.59 USD
March 2016 11.10 USD 17.38 USD
February 2016 10.97 USD 17.19 USD
January 2016 11.28 USD 17.67 USD
December 2015 10.62 USD 16.63 USD
November 2015 10.83 USD 17.19 USD
October 2015 11.06 USD 17.55 USD
September 2015 9.53 USD 15.12 USD
August 2015 9.91 USD 15.73 USD
July 2015 10.33 USD 16.39 USD
June 2015 9.68 USD 15.36 USD
May 2015 9.65 USD 15.75 USD
April 2015 10.03 USD 16.38 USD
March 2015 9.81 USD 16.01 USD
February 2015 11.15 USD 18.20 USD
January 2015 10.77 USD 17.58 USD
December 2014 10.37 USD 16.92 USD
November 2014 10.55 USD 17.49 USD
October 2014 9.59 USD 15.89 USD
September 2014 8.89 USD 14.74 USD
August 2014 9.16 USD 15.18 USD
July 2014 9.39 USD 15.56 USD
June 2014 9.53 USD 15.80 USD
May 2014 9.68 USD 16.05 USD
April 2014 9.30 USD 16.10 USD
March 2014 8.49 USD 14.69 USD
February 2014 7.18 USD 12.43 USD
January 2014 7.15 USD 12.38 USD
December 2013 7.13 USD 12.35 USD
November 2013 7.26 USD 12.98 USD
October 2013 7.67 USD 13.73 USD
September 2013 6.99 USD 12.51 USD
August 2013 5.68 USD 10.16 USD
July 2013 5.51 USD 9.85 USD
June 2013 5.28 USD 9.45 USD
May 2013 5.50 USD 10.10 USD
April 2013 5.81 USD 10.67 USD
March 2013 5.53 USD 10.16 USD
February 2013 5.31 USD 9.76 USD
January 2013 6.21 USD 11.40 USD
December 2012 6.01 USD 11.05 USD
November 2012 5.83 USD 10.71 USD
October 2012 6.11 USD 11.22 USD
September 2012 6.65 USD 12.22 USD
August 2012 7.17 USD 13.90 USD
July 2012 6.93 USD 13.45 USD
June 2012 6.76 USD 13.11 USD
May 2012 5.98 USD 12.63 USD
April 2012 6.56 USD 13.86 USD
March 2012 7.03 USD 14.85 USD
February 2012 7.25 USD 15.32 USD
January 2012 7.14 USD 15.08 USD
December 2011 7.42 USD 15.66 USD
November 2011 8.18 USD 17.27 USD
October 2011 8.51 USD 17.98 USD
September 2011 7.75 USD 16.37 USD
August 2011 8.66 USD 18.29 USD
July 2011 9.33 USD 20.63 USD
June 2011 9.63 USD 21.29 USD
May 2011 9.82 USD 22.91 USD
April 2011 10.05 USD 23.44 USD
March 2011 9.65 USD 22.51 USD
February 2011 9.52 USD 22.21 USD
January 2011 9.41 USD 21.95 USD
December 2010 9.03 USD 21.08 USD
November 2010 8.75 USD 20.41 USD
October 2010 10.24 USD 23.89 USD
September 2010 9.23 USD 21.53 USD
August 2010 8.70 USD 20.30 USD
July 2010 8.64 USD 20.97 USD
June 2010 7.13 USD 17.31 USD
May 2010 7.43 USD 19.09 USD
April 2010 8.56 USD 22.00 USD
March 2010 9.35 USD 24.03 USD
February 2010 9.13 USD 23.46 USD
January 2010 8.97 USD 23.06 USD
December 2009 9.82 USD 25.24 USD
November 2009 10.24 USD 26.33 USD
October 2009 9.81 USD 25.22 USD
September 2009 10.47 USD 26.92 USD
August 2009 10.01 USD 25.74 USD
July 2009 9.56 USD 25.43 USD
June 2009 8.58 USD 22.81 USD
May 2009 8.78 USD 23.34 USD
April 2009 7.90 USD 22.06 USD
March 2009 8.12 USD 22.66 USD
February 2009 8.04 USD 22.45 USD
January 2009 8.05 USD 22.47 USD
December 2008 10.06 USD 28.07 USD
November 2008 9.22 USD 25.73 USD
October 2008 9.07 USD 25.32 USD
September 2008 10.03 USD 28.01 USD
August 2008 10.20 USD 29.42 USD
July 2008 10.92 USD 31.49 USD
June 2008 10.28 USD 29.63 USD
May 2008 10.63 USD 30.64 USD
April 2008 10.24 USD 31.33 USD
March 2008 10.98 USD 33.58 USD
February 2008 10.94 USD 33.45 USD
January 2008 11.55 USD 35.33 USD
December 2007 11.65 USD 35.63 USD
November 2007 12.41 USD 37.95 USD
October 2007 12.10 USD 37.00 USD
September 2007 10.93 USD 33.44 USD
August 2007 9.91 USD 30.32 USD
July 2007 8.88 USD 27.17 USD
June 2007 8.98 USD 27.48 USD
May 2007 9.52 USD 30.72 USD
April 2007 9.07 USD 29.27 USD
March 2007 8.18 USD 26.40 USD
February 2007 8.39 USD 27.08 USD
January 2007 8.62 USD 27.81 USD
December 2006 8.59 USD 27.70 USD
November 2006 8.08 USD 26.07 USD
October 2006 8.09 USD 26.10 USD
September 2006 7.23 USD 23.31 USD
August 2006 6.92 USD 22.32 USD
July 2006 7.20 USD 23.23 USD
June 2006 6.78 USD 21.86 USD
May 2006 7.16 USD 23.09 USD
April 2006 6.85 USD 23.32 USD
March 2006 6.60 USD 22.48 USD
February 2006 6.41 USD 21.84 USD
January 2006 6.69 USD 22.78 USD
December 2005 7.29 USD 24.84 USD
November 2005 7.34 USD 24.99 USD
October 2005 7.63 USD 25.99 USD
September 2005 8.44 USD 28.75 USD
August 2005 8.87 USD 30.29 USD
July 2005 9.04 USD 30.90 USD
June 2005 8.53 USD 29.14 USD
May 2005 8.27 USD 28.27 USD
April 2005 8.38 USD 29.26 USD
March 2005 8.55 USD 29.87 USD
February 2005 8.65 USD 30.19 USD
January 2005 8.98 USD 31.36 USD
December 2004 9.47 USD 33.08 USD
November 2004 8.99 USD 31.38 USD
October 2004 8.23 USD 28.75 USD
September 2004 7.16 USD 25.00 USD
August 2004 6.76 USD 23.60 USD
July 2004 7.08 USD 24.73 USD
June 2004 7.53 USD 26.28 USD
May 2004 6.94 USD 24.23 USD
April 2004 6.78 USD 23.95 USD
March 2004 7.06 USD 25.64 USD
February 2004 7.62 USD 27.68 USD
January 2004 8.20 USD 29.81 USD
December 2003 7.87 USD 28.59 USD
November 2003 7.11 USD 25.84 USD
October 2003 6.67 USD 24.24 USD
September 2003 6.40 USD 23.24 USD
August 2003 6.83 USD 24.80 USD
July 2003 7.24 USD 26.29 USD
June 2003 6.78 USD 24.65 USD
May 2003 6.89 USD 25.03 USD
April 2003 6.41 USD 23.28 USD
March 2003 5.59 USD 22.81 USD
February 2003 5.36 USD 22.08 USD
January 2003 6.31 USD 25.98 USD
December 2002 4.31 USD 17.77 USD
November 2002 4.33 USD 17.85 USD
October 2002 2.83 USD 11.67 USD
September 2002 1.69 USD 6.98 USD
August 2002 3.09 USD 12.73 USD
July 2002 3.56 USD 14.65 USD
June 2002 2.28 USD 9.38 USD
May 2002 4.57 USD 18.82 USD
April 2002 5.71 USD 24.60 USD
March 2002 7.06 USD 30.41 USD
February 2002 6.08 USD 26.20 USD
January 2002 7.44 USD 32.06 USD
December 2001 9.28 USD 39.99 USD
November 2001 9.03 USD 38.90 USD
October 2001 8.70 USD 37.49 USD
September 2001 7.42 USD 31.99 USD
August 2001 7.65 USD 32.95 USD
July 2001 10.52 USD 45.35 USD
June 2001 11.21 USD 48.30 USD
May 2001 12.68 USD 55.60 USD
April 2001 16.57 USD 72.65 USD
March 2001 13.24 USD 58.05 USD
February 2001 13.71 USD 60.09 USD
January 2001 21.04 USD 92.25 USD
December 2000 19.55 USD 85.69 USD
November 2000 19.40 USD 85.06 USD
October 2000 24.49 USD 107.38 USD
September 2000 24.01 USD 105.25 USD
August 2000 26.31 USD 115.31 USD
July 2000 29.43 USD 129.00 USD
June 2000 32.51 USD 142.50 USD
May 2000 32.84 USD 145.06 USD
April 2000 35.98 USD 158.94 USD
March 2000 40.06 USD 176.94 USD
February 2000 37.24 USD 164.50 USD
January 2000 29.91 USD 132.13 USD
December 1999 30.23 USD 133.50 USD
November 1999 26.28 USD 116.06 USD
October 1999 21.90 USD 96.75 USD
September 1999 19.71 USD 87.06 USD
August 1999 17.77 USD 78.50 USD
July 1999 16.16 USD 71.38 USD
June 1999 17.43 USD 77.00 USD
May 1999 17.31 USD 77.50 USD
April 1999 18.09 USD 81.00 USD
March 1999 18.02 USD 80.69 USD
February 1999 20.40 USD 91.31 USD
January 1999 20.77 USD 93.00 USD
December 1998 17.63 USD 78.94 USD
November 1998 15.19 USD 68.25 USD
October 1998 15.65 USD 70.31 USD
September 1998 13.07 USD 58.75 USD
August 1998 15.83 USD 71.13 USD
July 1998 14.91 USD 67.00 USD
June 1998 15.48 USD 69.56 USD
May 1998 12.32 USD 56.31 USD
April 1998 11.95 USD 54.63 USD
March 1998 11.65 USD 53.25 USD
February 1998 10.60 USD 48.44 USD
January 1998 9.22 USD 42.13 USD
December 1997 7.88 USD 36.00 USD
November 1997 7.93 USD 36.25 USD
October 1997 8.29 USD 37.88 USD

ORAN

Price: 11.77USD

52 week price:
10.26
13.08

Dividend Yield: 6.46%

5-year range yield:
3.49%
9.80%

Forward Dividend Yield: 5.49%

Payout Ratio: 97.82%

Payout Ratio Range:
26.84%
604.20%

Dividend Per Share: 0.65 USD

Earnings Per Share: 0.66 USD

P/E Ratio: 17.34

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 338000

Ebitda: 14.6 billion

Market Capitalization: 30.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 26

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: