Orange S.A. - Price History
Monthly price history for ORAN (Orange S.A.)
Date | Adjusted price | Real 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
Dividend Yield: 6.46%
Forward Dividend Yield: 5.49%
Payout Ratio: 97.82%
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 billionMarket Capitalization: 30.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%