Orange - Price History
Monthly price history for ORAN (Orange)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.18 | $11.18 |
| April 2024 | $11.09 | $11.09 |
| March 2024 | $11.77 | $11.77 |
| February 2024 | $11.50 | $11.50 |
| January 2024 | $11.93 | $11.93 |
| December 2023 | $11.43 | $11.43 |
| November 2023 | $11.95 | $11.95 |
| October 2023 | $11.42 | $11.73 |
| September 2023 | $11.19 | $11.49 |
| August 2023 | $10.89 | $11.18 |
| July 2023 | $11.01 | $11.31 |
| June 2023 | $11.34 | $11.64 |
| May 2023 | $11.29 | $12.03 |
| April 2023 | $12.22 | $13.02 |
| March 2023 | $11.19 | $11.93 |
| February 2023 | $10.77 | $11.48 |
| January 2023 | $9.94 | $10.60 |
| December 2022 | $9.27 | $9.88 |
| November 2022 | $9.27 | $10.19 |
| October 2022 | $8.66 | $9.52 |
| September 2022 | $8.18 | $8.99 |
| August 2022 | $9.18 | $10.09 |
| July 2022 | $9.25 | $10.17 |
| June 2022 | $10.70 | $11.77 |
| May 2022 | $10.97 | $12.49 |
| April 2022 | $10.32 | $11.75 |
| March 2022 | $10.38 | $11.82 |
| February 2022 | $10.61 | $12.08 |
| January 2022 | $10.26 | $11.69 |
| December 2021 | $9.26 | $10.55 |
| November 2021 | $9.10 | $10.72 |
| October 2021 | $9.27 | $10.91 |
| September 2021 | $9.20 | $10.83 |
| August 2021 | $9.66 | $11.37 |
| July 2021 | $9.47 | $11.15 |
| June 2021 | $9.72 | $11.44 |
| May 2021 | $10.37 | $12.80 |
| April 2021 | $10.14 | $12.52 |
| March 2021 | $9.99 | $12.33 |
| February 2021 | $9.37 | $11.57 |
| January 2021 | $9.52 | $11.75 |
| December 2020 | $9.61 | $11.86 |
| November 2020 | $9.80 | $12.55 |
| October 2020 | $8.77 | $11.24 |
| September 2020 | $8.10 | $10.38 |
| August 2020 | $8.69 | $11.13 |
| July 2020 | $9.09 | $11.65 |
| June 2020 | $9.29 | $11.90 |
| May 2020 | $9.22 | $12.02 |
| April 2020 | $9.22 | $12.03 |
| March 2020 | $9.26 | $12.08 |
| February 2020 | $10.26 | $13.38 |
| January 2020 | $10.80 | $14.09 |
| December 2019 | $11.19 | $14.59 |
| November 2019 | $12.52 | $16.32 |
| October 2019 | $12.08 | $16.08 |
| September 2019 | $11.70 | $15.57 |
| August 2019 | $11.42 | $15.19 |
| July 2019 | $11.06 | $14.72 |
| June 2019 | $11.81 | $15.72 |
| May 2019 | $11.30 | $15.03 |
| April 2019 | $11.35 | $15.56 |
| March 2019 | $11.89 | $16.30 |
| February 2019 | $11.12 | $15.24 |
| January 2019 | $11.27 | $15.45 |
| December 2018 | $11.81 | $16.19 |
| November 2018 | $12.23 | $16.76 |
| October 2018 | $11.12 | $15.55 |
| September 2018 | $11.36 | $15.89 |
| August 2018 | $11.55 | $16.16 |
| July 2018 | $12.20 | $17.06 |
| June 2018 | $11.92 | $16.67 |
| May 2018 | $12.05 | $17.32 |
| April 2018 | $12.67 | $18.21 |
| March 2018 | $11.88 | $17.08 |
| February 2018 | $11.83 | $17.01 |
| January 2018 | $12.64 | $18.17 |
| December 2017 | $12.10 | $17.40 |
| November 2017 | $11.78 | $17.23 |
| October 2017 | $11.21 | $16.40 |
| September 2017 | $11.23 | $16.42 |
| August 2017 | $11.63 | $17.01 |
| July 2017 | $11.52 | $16.85 |
| June 2017 | $10.92 | $15.98 |
| May 2017 | $11.70 | $17.54 |
| April 2017 | $10.34 | $15.50 |
| March 2017 | $10.36 | $15.54 |
| February 2017 | $10.04 | $15.05 |
| January 2017 | $10.37 | $15.55 |
| December 2016 | $10.10 | $15.14 |
| November 2016 | $9.52 | $14.28 |
| October 2016 | $10.32 | $15.70 |
| September 2016 | $10.24 | $15.58 |
| August 2016 | $9.90 | $15.07 |
| July 2016 | $10.10 | $15.37 |
| June 2016 | $10.79 | $16.42 |
| May 2016 | $11.09 | $17.37 |
| April 2016 | $10.59 | $16.59 |
| March 2016 | $11.10 | $17.38 |
| February 2016 | $10.97 | $17.19 |
| January 2016 | $11.28 | $17.67 |
| December 2015 | $10.62 | $16.63 |
| November 2015 | $10.83 | $17.19 |
| October 2015 | $11.06 | $17.55 |
| September 2015 | $9.53 | $15.12 |
| August 2015 | $9.91 | $15.73 |
| July 2015 | $10.33 | $16.39 |
| June 2015 | $9.68 | $15.36 |
| May 2015 | $9.65 | $15.75 |
| April 2015 | $10.03 | $16.38 |
| March 2015 | $9.81 | $16.01 |
| February 2015 | $11.15 | $18.20 |
| January 2015 | $10.77 | $17.58 |
| December 2014 | $10.36 | $16.92 |
| November 2014 | $10.55 | $17.49 |
| October 2014 | $9.59 | $15.89 |
| September 2014 | $8.89 | $14.74 |
| August 2014 | $9.16 | $15.18 |
| July 2014 | $9.39 | $15.56 |
| June 2014 | $9.53 | $15.80 |
| May 2014 | $9.68 | $16.05 |
| April 2014 | $9.30 | $16.10 |
| March 2014 | $8.49 | $14.69 |
| February 2014 | $7.18 | $12.43 |
| January 2014 | $7.15 | $12.38 |
| December 2013 | $7.13 | $12.35 |
| November 2013 | $7.26 | $12.98 |
| October 2013 | $7.67 | $13.73 |
| September 2013 | $6.99 | $12.51 |
| August 2013 | $5.68 | $10.16 |
| July 2013 | $5.50 | $9.85 |
| June 2013 | $5.28 | $9.45 |
| May 2013 | $5.50 | $10.10 |
| April 2013 | $5.81 | $10.67 |
| March 2013 | $5.53 | $10.16 |
| February 2013 | $5.31 | $9.76 |
| January 2013 | $6.20 | $11.40 |
| December 2012 | $6.01 | $11.05 |
| November 2012 | $5.83 | $10.71 |
| October 2012 | $6.11 | $11.22 |
| September 2012 | $6.65 | $12.22 |
| August 2012 | $7.16 | $13.90 |
| July 2012 | $6.93 | $13.45 |
| June 2012 | $6.76 | $13.11 |
| May 2012 | $5.98 | $12.63 |
| April 2012 | $6.56 | $13.86 |
| March 2012 | $7.03 | $14.85 |
| February 2012 | $7.25 | $15.32 |
| January 2012 | $7.14 | $15.08 |
| December 2011 | $7.42 | $15.66 |
| November 2011 | $8.18 | $17.27 |
| October 2011 | $8.51 | $17.98 |
| September 2011 | $7.75 | $16.37 |
| August 2011 | $8.66 | $18.29 |
| July 2011 | $9.33 | $20.63 |
| June 2011 | $9.63 | $21.29 |
| May 2011 | $9.82 | $22.91 |
| April 2011 | $10.04 | $23.44 |
| March 2011 | $9.65 | $22.51 |
| February 2011 | $9.52 | $22.21 |
| January 2011 | $9.41 | $21.95 |
| December 2010 | $9.03 | $21.08 |
| November 2010 | $8.75 | $20.41 |
| October 2010 | $10.24 | $23.89 |
| September 2010 | $9.23 | $21.53 |
| August 2010 | $8.70 | $20.30 |
| July 2010 | $8.64 | $20.97 |
| June 2010 | $7.13 | $17.31 |
| May 2010 | $7.43 | $19.09 |
| April 2010 | $8.56 | $22 |
| March 2010 | $9.35 | $24.03 |
| February 2010 | $9.13 | $23.46 |
| January 2010 | $8.97 | $23.06 |
| December 2009 | $9.82 | $25.24 |
| November 2009 | $10.24 | $26.33 |
| October 2009 | $9.81 | $25.22 |
| September 2009 | $10.47 | $26.92 |
| August 2009 | $10.01 | $25.74 |
| July 2009 | $9.56 | $25.43 |
| June 2009 | $8.58 | $22.81 |
| May 2009 | $8.78 | $23.34 |
| April 2009 | $7.90 | $22.06 |
| March 2009 | $8.12 | $22.66 |
| February 2009 | $8.04 | $22.45 |
| January 2009 | $8.05 | $22.47 |
| December 2008 | $10.06 | $28.07 |
| November 2008 | $9.22 | $25.73 |
| October 2008 | $9.07 | $25.32 |
| September 2008 | $10.03 | $28.01 |
| August 2008 | $10.20 | $29.42 |
| July 2008 | $10.92 | $31.49 |
| June 2008 | $10.28 | $29.63 |
| May 2008 | $10.63 | $30.64 |
| April 2008 | $10.24 | $31.33 |
| March 2008 | $10.98 | $33.58 |
| February 2008 | $10.94 | $33.45 |
| January 2008 | $11.55 | $35.33 |
| December 2007 | $11.65 | $35.63 |
| November 2007 | $12.41 | $37.95 |
| October 2007 | $12.10 | $37 |
| September 2007 | $10.93 | $33.44 |
| August 2007 | $9.91 | $30.32 |
| July 2007 | $8.88 | $27.17 |
| June 2007 | $8.98 | $27.48 |
| May 2007 | $9.52 | $30.72 |
| April 2007 | $9.07 | $29.27 |
| March 2007 | $8.18 | $26.40 |
| February 2007 | $8.39 | $27.08 |
| January 2007 | $8.62 | $27.81 |
| December 2006 | $8.59 | $27.70 |
| November 2006 | $8.08 | $26.07 |
| October 2006 | $8.09 | $26.10 |
| September 2006 | $7.23 | $23.31 |
| August 2006 | $6.92 | $22.32 |
| July 2006 | $7.20 | $23.23 |
| June 2006 | $6.78 | $21.86 |
| May 2006 | $7.16 | $23.09 |
| April 2006 | $6.85 | $23.32 |
| March 2006 | $6.60 | $22.48 |
| February 2006 | $6.41 | $21.84 |
| January 2006 | $6.69 | $22.78 |
| December 2005 | $7.29 | $24.84 |
| November 2005 | $7.34 | $24.99 |
| October 2005 | $7.63 | $25.99 |
| September 2005 | $8.44 | $28.75 |
| August 2005 | $8.86 | $30.29 |
| July 2005 | $9.04 | $30.90 |
| June 2005 | $8.53 | $29.14 |
| May 2005 | $8.27 | $28.27 |
| April 2005 | $8.38 | $29.26 |
| March 2005 | $8.55 | $29.87 |
| February 2005 | $8.65 | $30.19 |
| January 2005 | $8.98 | $31.36 |
| December 2004 | $9.47 | $33.08 |
| November 2004 | $8.99 | $31.38 |
| October 2004 | $8.23 | $28.75 |
| September 2004 | $7.16 | $25 |
| August 2004 | $6.76 | $23.60 |
| July 2004 | $7.08 | $24.73 |
| June 2004 | $7.53 | $26.28 |
| May 2004 | $6.94 | $24.23 |
| April 2004 | $6.78 | $23.95 |
| March 2004 | $7.06 | $25.64 |
| February 2004 | $7.62 | $27.68 |
| January 2004 | $8.20 | $29.81 |
| December 2003 | $7.87 | $28.59 |
| November 2003 | $7.11 | $25.84 |
| October 2003 | $6.67 | $24.24 |
| September 2003 | $6.40 | $23.24 |
| August 2003 | $6.82 | $24.80 |
| July 2003 | $7.24 | $26.29 |
| June 2003 | $6.78 | $24.65 |
| May 2003 | $6.89 | $25.03 |
| April 2003 | $6.41 | $23.28 |
| March 2003 | $5.59 | $22.81 |
| February 2003 | $5.36 | $22.08 |
| January 2003 | $6.31 | $25.98 |
| December 2002 | $4.31 | $17.77 |
| November 2002 | $4.33 | $17.85 |
| October 2002 | $2.83 | $11.67 |
| September 2002 | $1.69 | $6.98 |
| August 2002 | $3.09 | $12.73 |
| July 2002 | $3.56 | $14.65 |
| June 2002 | $2.28 | $9.38 |
| May 2002 | $4.57 | $18.82 |
| April 2002 | $5.71 | $24.60 |
| March 2002 | $7.06 | $30.41 |
| February 2002 | $6.08 | $26.20 |
| January 2002 | $7.44 | $32.06 |
| December 2001 | $9.28 | $39.99 |
| November 2001 | $9.03 | $38.90 |
| October 2001 | $8.70 | $37.49 |
| September 2001 | $7.42 | $31.99 |
| August 2001 | $7.64 | $32.95 |
| July 2001 | $10.52 | $45.35 |
| June 2001 | $11.21 | $48.30 |
| May 2001 | $12.68 | $55.60 |
| April 2001 | $16.57 | $72.65 |
| March 2001 | $13.24 | $58.05 |
| February 2001 | $13.71 | $60.09 |
| January 2001 | $21.04 | $92.25 |
| December 2000 | $19.55 | $85.69 |
| November 2000 | $19.40 | $85.06 |
| October 2000 | $24.49 | $107.38 |
| September 2000 | $24.01 | $105.25 |
| August 2000 | $26.30 | $115.31 |
| July 2000 | $29.43 | $129 |
| June 2000 | $32.51 | $142.50 |
| May 2000 | $32.84 | $145.06 |
| April 2000 | $35.98 | $158.94 |
| March 2000 | $40.06 | $176.94 |
| February 2000 | $37.24 | $164.50 |
| January 2000 | $29.91 | $132.12 |
| December 1999 | $30.22 | $133.50 |
| November 1999 | $26.28 | $116.06 |
| October 1999 | $21.90 | $96.75 |
| September 1999 | $19.71 | $87.06 |
| August 1999 | $17.77 | $78.50 |
| July 1999 | $16.16 | $71.38 |
| June 1999 | $17.43 | $77 |
| May 1999 | $17.31 | $77.50 |
| April 1999 | $18.09 | $81 |
| March 1999 | $18.02 | $80.69 |
| February 1999 | $20.40 | $91.31 |
| January 1999 | $20.77 | $93 |
| December 1998 | $17.63 | $78.94 |
| November 1998 | $15.19 | $68.25 |
| October 1998 | $15.64 | $70.31 |
| September 1998 | $13.07 | $58.75 |
| August 1998 | $15.83 | $71.12 |
| July 1998 | $14.91 | $67 |
| June 1998 | $15.48 | $69.56 |
| May 1998 | $12.32 | $56.31 |
| April 1998 | $11.95 | $54.62 |
| March 1998 | $11.65 | $53.25 |
| February 1998 | $10.60 | $48.44 |
| January 1998 | $9.22 | $42.12 |
| December 1997 | $7.88 | $36 |
| November 1997 | $7.93 | $36.25 |
| October 1997 | $8.28 | $37.88 |
ORAN
Price: $11.18
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.75%
Payout Ratio: 70.17%
Payout Ratio Range:
Dividend Per Share: 0.65 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 17.34
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 338000
Ebitda: 14.6 billionMarket Capitalization: 30.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%