Orange S.A. ( ORANY) - Price History
Monthly price history for ORANY (Orange S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $17.87 | $17.87 |
| August 2026 | $17.87 | $17.87 |
| July 2026 | $19.01 | $19.01 |
| June 2026 | $18.82 | $18.82 |
| May 2026 | $20.42 | $20.97 |
| April 2026 | $20.41 | $20.96 |
| March 2026 | $19.93 | $20.47 |
| February 2026 | $20.83 | $21.39 |
| January 2026 | $18 | $18.49 |
| December 2025 | $16.25 | $16.69 |
| November 2025 | $15.72 | $16.49 |
| October 2025 | $15.58 | $16.35 |
| September 2025 | $15.47 | $16.23 |
| August 2025 | $15.49 | $16.25 |
| July 2025 | $14.52 | $15.24 |
| June 2025 | $14.48 | $15.19 |
| May 2025 | $13.79 | $14.98 |
| April 2025 | $13.31 | $14.46 |
| March 2025 | $11.90 | $12.93 |
| February 2025 | $10.97 | $11.92 |
| January 2025 | $9.86 | $10.71 |
| December 2024 | $9.06 | $9.84 |
| November 2024 | $9.52 | $10.66 |
| October 2024 | $9.72 | $10.88 |
| September 2024 | $10.25 | $11.48 |
| August 2024 | $10.22 | $11.45 |
| July 2024 | $9.92 | $11.11 |
| June 2024 | $8.92 | $9.99 |
| May 2024 | $10.09 | $11.75 |
| April 2024 | $9.52 | $11.09 |
| March 2024 | $10.10 | $11.77 |
| February 2024 | $9.87 | $11.50 |
| January 2024 | $10.24 | $11.93 |
| December 2023 | $9.81 | $11.43 |
| November 2023 | $10.26 | $11.95 |
| October 2023 | $9.81 | $11.73 |
| September 2023 | $9.61 | $11.49 |
| August 2023 | $9.35 | $11.18 |
| July 2023 | $9.46 | $11.31 |
| June 2023 | $9.73 | $11.64 |
| May 2023 | $9.69 | $12.03 |
| April 2023 | $10.49 | $13.02 |
| March 2023 | $9.61 | $11.93 |
| February 2023 | $9.25 | $11.48 |
| January 2023 | $8.54 | $10.60 |
| December 2022 | $7.96 | $9.88 |
| November 2022 | $7.96 | $10.19 |
| October 2022 | $7.44 | $9.52 |
| September 2022 | $7.02 | $8.99 |
| August 2022 | $7.88 | $10.09 |
| July 2022 | $7.94 | $10.17 |
| June 2022 | $9.19 | $11.77 |
| May 2022 | $9.42 | $12.49 |
| April 2022 | $8.87 | $11.75 |
| March 2022 | $8.92 | $11.82 |
| February 2022 | $9.12 | $12.08 |
| January 2022 | $8.82 | $11.69 |
| December 2021 | $7.96 | $10.55 |
| November 2021 | $7.82 | $10.72 |
| October 2021 | $7.96 | $10.91 |
| September 2021 | $7.90 | $10.83 |
| August 2021 | $8.30 | $11.37 |
| July 2021 | $8.14 | $11.15 |
| June 2021 | $8.35 | $11.44 |
| May 2021 | $8.90 | $12.80 |
| April 2021 | $8.71 | $12.52 |
| March 2021 | $8.58 | $12.33 |
| February 2021 | $8.05 | $11.57 |
| January 2021 | $8.17 | $11.75 |
| December 2020 | $8.25 | $11.86 |
| November 2020 | $8.41 | $12.55 |
| October 2020 | $7.53 | $11.24 |
| September 2020 | $6.96 | $10.38 |
| August 2020 | $7.46 | $11.13 |
| July 2020 | $7.81 | $11.65 |
| June 2020 | $7.98 | $11.90 |
| May 2020 | $7.92 | $12.02 |
| April 2020 | $7.93 | $12.03 |
| March 2020 | $7.96 | $12.08 |
| February 2020 | $8.82 | $13.38 |
| January 2020 | $9.28 | $14.09 |
| December 2019 | $9.61 | $14.59 |
| November 2019 | $10.75 | $16.32 |
| October 2019 | $10.38 | $16.08 |
| September 2019 | $10.05 | $15.57 |
| August 2019 | $9.81 | $15.19 |
| July 2019 | $9.50 | $14.72 |
| June 2019 | $10.15 | $15.72 |
| May 2019 | $9.70 | $15.03 |
| April 2019 | $9.76 | $15.56 |
| March 2019 | $10.22 | $16.30 |
| February 2019 | $9.56 | $15.24 |
| January 2019 | $9.69 | $15.45 |
| December 2018 | $10.15 | $16.19 |
| November 2018 | $10.51 | $16.76 |
| October 2018 | $9.56 | $15.55 |
| September 2018 | $9.76 | $15.89 |
| August 2018 | $9.93 | $16.16 |
| July 2018 | $10.48 | $17.06 |
| June 2018 | $10.24 | $16.67 |
| May 2018 | $10.35 | $17.32 |
| April 2018 | $10.88 | $18.21 |
| March 2018 | $10.21 | $17.08 |
| February 2018 | $10.17 | $17.01 |
| January 2018 | $10.86 | $18.17 |
| December 2017 | $10.40 | $17.40 |
| November 2017 | $10.12 | $17.23 |
| October 2017 | $9.63 | $16.40 |
| September 2017 | $9.65 | $16.42 |
| August 2017 | $9.99 | $17.01 |
| July 2017 | $9.90 | $16.85 |
| June 2017 | $9.39 | $15.98 |
| May 2017 | $10.05 | $17.54 |
| April 2017 | $8.88 | $15.50 |
| March 2017 | $8.90 | $15.54 |
| February 2017 | $8.62 | $15.05 |
| January 2017 | $8.91 | $15.55 |
| December 2016 | $8.68 | $15.14 |
| November 2016 | $8.18 | $14.28 |
| October 2016 | $8.86 | $15.70 |
| September 2016 | $8.79 | $15.58 |
| August 2016 | $8.50 | $15.07 |
| July 2016 | $8.67 | $15.37 |
| June 2016 | $9.27 | $16.42 |
| May 2016 | $9.52 | $17.37 |
| April 2016 | $9.10 | $16.59 |
| March 2016 | $9.53 | $17.38 |
| February 2016 | $9.42 | $17.19 |
| January 2016 | $9.69 | $17.67 |
| December 2015 | $9.12 | $16.63 |
| November 2015 | $9.30 | $17.19 |
| October 2015 | $9.50 | $17.55 |
| September 2015 | $8.18 | $15.12 |
| August 2015 | $8.51 | $15.73 |
| July 2015 | $8.87 | $16.39 |
| June 2015 | $8.31 | $15.36 |
| May 2015 | $8.28 | $15.75 |
| April 2015 | $8.62 | $16.38 |
| March 2015 | $8.42 | $16.01 |
| February 2015 | $9.57 | $18.20 |
| January 2015 | $9.25 | $17.58 |
| December 2014 | $8.90 | $16.92 |
| November 2014 | $9.06 | $17.49 |
| October 2014 | $8.23 | $15.89 |
| September 2014 | $7.64 | $14.74 |
| August 2014 | $7.86 | $15.18 |
| July 2014 | $8.06 | $15.56 |
| June 2014 | $8.18 | $15.80 |
| May 2014 | $8.31 | $16.05 |
| April 2014 | $7.98 | $16.10 |
| March 2014 | $7.28 | $14.69 |
| February 2014 | $6.16 | $12.43 |
| January 2014 | $6.14 | $12.38 |
| December 2013 | $6.12 | $12.35 |
| November 2013 | $6.23 | $12.98 |
| October 2013 | $6.59 | $13.73 |
| September 2013 | $6 | $12.51 |
| August 2013 | $4.88 | $10.16 |
| July 2013 | $4.73 | $9.85 |
| June 2013 | $4.54 | $9.45 |
| May 2013 | $4.72 | $10.10 |
| April 2013 | $4.99 | $10.67 |
| March 2013 | $4.75 | $10.16 |
| February 2013 | $4.56 | $9.76 |
| January 2013 | $5.33 | $11.40 |
| December 2012 | $5.16 | $11.05 |
| November 2012 | $5 | $10.71 |
| October 2012 | $5.24 | $11.22 |
| September 2012 | $5.71 | $12.22 |
| August 2012 | $6.15 | $13.90 |
| July 2012 | $5.95 | $13.45 |
| June 2012 | $5.80 | $13.11 |
| May 2012 | $5.14 | $12.63 |
| April 2012 | $5.64 | $13.86 |
| March 2012 | $6.04 | $14.85 |
| February 2012 | $6.23 | $15.32 |
| January 2012 | $6.13 | $15.08 |
| December 2011 | $6.37 | $15.66 |
| November 2011 | $7.02 | $17.27 |
| October 2011 | $7.31 | $17.98 |
| September 2011 | $6.66 | $16.37 |
| August 2011 | $7.44 | $18.29 |
| July 2011 | $8.01 | $20.63 |
| June 2011 | $8.27 | $21.29 |
| May 2011 | $8.43 | $22.91 |
| April 2011 | $8.62 | $23.44 |
| March 2011 | $8.28 | $22.51 |
| February 2011 | $8.17 | $22.21 |
| January 2011 | $8.08 | $21.95 |
| December 2010 | $7.76 | $21.08 |
| November 2010 | $7.51 | $20.41 |
| October 2010 | $8.79 | $23.89 |
| September 2010 | $7.92 | $21.53 |
| August 2010 | $7.47 | $20.30 |
| July 2010 | $7.42 | $20.97 |
| June 2010 | $6.12 | $17.31 |
| May 2010 | $6.38 | $19.09 |
| April 2010 | $7.35 | $22 |
| March 2010 | $8.03 | $24.03 |
| February 2010 | $7.84 | $23.46 |
| January 2010 | $7.70 | $23.06 |
| December 2009 | $8.43 | $25.24 |
| November 2009 | $8.80 | $26.33 |
| October 2009 | $8.42 | $25.22 |
| September 2009 | $8.99 | $26.92 |
| August 2009 | $8.60 | $25.74 |
| July 2009 | $8.21 | $25.43 |
| June 2009 | $7.37 | $22.81 |
| May 2009 | $7.54 | $23.34 |
| April 2009 | $6.79 | $22.06 |
| March 2009 | $6.97 | $22.66 |
| February 2009 | $6.91 | $22.45 |
| January 2009 | $6.91 | $22.47 |
| December 2008 | $8.64 | $28.07 |
| November 2008 | $7.92 | $25.73 |
| October 2008 | $7.79 | $25.32 |
| September 2008 | $8.62 | $28.01 |
| August 2008 | $8.76 | $29.42 |
| July 2008 | $9.38 | $31.49 |
| June 2008 | $8.82 | $29.63 |
| May 2008 | $9.12 | $30.64 |
| April 2008 | $8.80 | $31.33 |
| March 2008 | $9.43 | $33.58 |
| February 2008 | $9.39 | $33.45 |
| January 2008 | $9.92 | $35.33 |
| December 2007 | $10 | $35.63 |
| November 2007 | $10.65 | $37.95 |
| October 2007 | $10.39 | $37 |
| September 2007 | $9.39 | $33.44 |
| August 2007 | $8.51 | $30.32 |
| July 2007 | $7.63 | $27.17 |
| June 2007 | $7.71 | $27.48 |
| May 2007 | $8.18 | $30.72 |
| April 2007 | $7.79 | $29.27 |
| March 2007 | $7.03 | $26.40 |
| February 2007 | $7.21 | $27.08 |
| January 2007 | $7.40 | $27.81 |
| December 2006 | $7.37 | $27.70 |
| November 2006 | $6.94 | $26.07 |
| October 2006 | $6.95 | $26.10 |
| September 2006 | $6.20 | $23.31 |
| August 2006 | $5.94 | $22.32 |
| July 2006 | $6.18 | $23.23 |
| June 2006 | $5.82 | $21.86 |
| May 2006 | $6.15 | $23.09 |
| April 2006 | $5.88 | $23.32 |
| March 2006 | $5.67 | $22.48 |
| February 2006 | $5.51 | $21.84 |
| January 2006 | $5.74 | $22.78 |
| December 2005 | $6.26 | $24.84 |
| November 2005 | $6.30 | $24.99 |
| October 2005 | $6.55 | $25.99 |
| September 2005 | $7.25 | $28.75 |
| August 2005 | $7.61 | $30.29 |
| July 2005 | $7.77 | $30.90 |
| June 2005 | $7.32 | $29.14 |
| May 2005 | $7.10 | $28.27 |
| April 2005 | $7.20 | $29.26 |
| March 2005 | $7.35 | $29.87 |
| February 2005 | $7.42 | $30.19 |
| January 2005 | $7.71 | $31.36 |
| December 2004 | $8.14 | $33.08 |
| November 2004 | $7.72 | $31.38 |
| October 2004 | $7.07 | $28.75 |
| September 2004 | $6.15 | $25 |
| August 2004 | $5.80 | $23.60 |
| July 2004 | $6.08 | $24.73 |
| June 2004 | $6.46 | $26.28 |
| May 2004 | $5.96 | $24.23 |
| April 2004 | $5.82 | $23.95 |
| March 2004 | $6.06 | $25.64 |
| February 2004 | $6.54 | $27.68 |
| January 2004 | $7.04 | $29.81 |
| December 2003 | $6.76 | $28.59 |
| November 2003 | $6.10 | $25.84 |
| October 2003 | $5.73 | $24.24 |
| September 2003 | $5.49 | $23.24 |
| August 2003 | $5.86 | $24.80 |
| July 2003 | $6.21 | $26.29 |
| June 2003 | $5.82 | $24.65 |
| May 2003 | $5.91 | $25.03 |
| April 2003 | $5.50 | $23.28 |
| March 2003 | $4.80 | $22.81 |
| February 2003 | $4.60 | $22.08 |
| January 2003 | $5.41 | $25.98 |
| December 2002 | $3.70 | $17.77 |
| November 2002 | $3.72 | $17.85 |
| October 2002 | $2.43 | $11.67 |
| September 2002 | $1.46 | $6.98 |
| August 2002 | $2.65 | $12.73 |
| July 2002 | $3.05 | $14.65 |
| June 2002 | $1.96 | $9.38 |
| May 2002 | $3.92 | $18.82 |
| April 2002 | $4.90 | $24.60 |
| March 2002 | $6.06 | $30.41 |
| February 2002 | $5.22 | $26.20 |
| January 2002 | $6.39 | $32.06 |
| December 2001 | $7.97 | $39.99 |
| November 2001 | $7.75 | $38.90 |
| October 2001 | $7.47 | $37.49 |
| September 2001 | $6.37 | $31.99 |
| August 2001 | $6.56 | $32.95 |
| July 2001 | $9.03 | $45.35 |
| June 2001 | $9.62 | $48.30 |
| May 2001 | $10.89 | $55.60 |
| April 2001 | $14.23 | $72.65 |
| March 2001 | $11.37 | $58.05 |
| February 2001 | $11.77 | $60.09 |
| January 2001 | $18.07 | $92.25 |
| December 2000 | $16.78 | $85.69 |
| November 2000 | $16.66 | $85.06 |
| October 2000 | $21.03 | $107.38 |
| September 2000 | $20.62 | $105.25 |
| August 2000 | $22.58 | $115.31 |
| July 2000 | $25.27 | $129 |
| June 2000 | $27.91 | $142.50 |
| May 2000 | $28.20 | $145.06 |
| April 2000 | $30.90 | $158.94 |
| March 2000 | $34.40 | $176.94 |
| February 2000 | $31.98 | $164.50 |
| January 2000 | $25.68 | $132.12 |
| December 1999 | $25.95 | $133.50 |
| November 1999 | $22.56 | $116.06 |
| October 1999 | $18.81 | $96.75 |
| September 1999 | $16.92 | $87.06 |
| August 1999 | $15.26 | $78.50 |
| July 1999 | $13.88 | $71.38 |
| June 1999 | $14.97 | $77 |
| May 1999 | $14.86 | $77.50 |
| April 1999 | $15.53 | $81 |
| March 1999 | $15.47 | $80.69 |
| February 1999 | $17.51 | $91.31 |
| January 1999 | $17.84 | $93 |
| December 1998 | $15.14 | $78.94 |
| November 1998 | $13.04 | $68.25 |
| October 1998 | $13.43 | $70.31 |
| September 1998 | $11.22 | $58.75 |
| August 1998 | $13.59 | $71.12 |
| July 1998 | $12.80 | $67 |
| June 1998 | $13.29 | $69.56 |
| May 1998 | $10.58 | $56.31 |
| April 1998 | $10.26 | $54.62 |
| March 1998 | $10 | $53.25 |
| February 1998 | $9.10 | $48.44 |
| January 1998 | $7.91 | $42.12 |
| December 1997 | $6.76 | $36 |
| November 1997 | $6.81 | $36.25 |
| October 1997 | $7.11 | $37.88 |
ORANY
Price: $17.87
52 week price:
Dividend Yield: 4.57%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 11.18
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 50.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: 3.21%
DGR5: 15.16%
DGR10: 5.66%
DGR20: 7.35%