Orbital Sciences Corporation Historical Stock Prices

ORB 
$27.36
*  
0.12
0.44%
Get ORB Alerts
*Delayed - data as of Aug. 28, 2014 10:11 ET  -  Find a broker to begin trading ORB now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ORB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:11  27.27  27.50  27.09  27.36 24,744
08/27/2014 27.95 27.95 27.39 27.48 221,894
08/26/2014 27.87 28.13 27.69 27.83 339,861
08/25/2014 27.52 27.97 27.5 27.83 205,074
08/22/2014 27.25 27.55 27 27.3 223,716
08/21/2014 26.4 27.29 26.4 27.26 172,982
08/20/2014 26.63 26.63 26.16 26.41 173,307
08/19/2014 26.9 26.94 26.6 26.74 137,274
08/18/2014 26.21 26.85 26.17 26.84 203,450
08/15/2014 26.41 26.41 25.88 26.01 261,011
08/14/2014 26 26.32 25.89 26.12 151,250
08/13/2014 26.13 26.4 25.89 25.99 352,416
08/12/2014 26.3 26.38 25.82 25.95 201,303
08/11/2014 26.5 27 26.32 26.42 123,605
08/08/2014 25.95 26.53 25.95 26.46 218,886
08/07/2014 25.87 26.0386 25.75 25.93 231,766
08/06/2014 25.87 26.06 25.66 25.82 228,350
08/05/2014 25.85 26.1 25.76 25.9 323,521
08/04/2014 26.03 26.145 25.75 25.89 532,033
08/01/2014 25.57 26.08 25.335 25.95 422,972
07/31/2014 25.3 26.26 25.25 25.67 855,519
07/30/2014 25.73 25.895 25.47 25.72 204,389
07/29/2014 25.95 26.07 25.41 25.57 423,853
07/28/2014 25.51 26.06 25.5 25.99 434,631
07/25/2014 26.69 27.22 25.33 25.59 650,403
07/24/2014 27.85 27.89 26.75 26.76 266,539
07/23/2014 27.99 28.21 27.546 27.75 324,695
07/22/2014 28.22 28.37 27.94 28.01 211,784
07/21/2014 28.04 28.3 27.88 28.1 193,273
07/18/2014 27.35 28.45 27.35 28.24 388,171
07/17/2014 28.12 29.114 27.42 27.43 535,162
07/16/2014 29.76 29.78 28.63 28.7 661,821
07/15/2014 29.67 29.77 29.1335 29.55 335,229
07/14/2014 29.68 29.92 29.25 29.56 563,707
07/11/2014 29.43 30.1 28.77 29.23 367,326
07/10/2014 27.9 29.85 27.9 29.59 676,554
07/09/2014 27.92 28.77 27.92 28.65 603,345
07/08/2014 28.4 28.41 27.11 27.66 971,578
07/07/2014 29.1 29.37 28.52 28.55 266,577
07/03/2014 29.17 29.4 29.09 29.2 109,468
07/02/2014 29.61 30.2 28.86 28.98 507,605
07/01/2014 29.91 30.48 29.64 30 622,922
06/30/2014 29.75 29.83 29.25 29.55 422,591
06/27/2014 30.19 30.44 29.87 29.9 1,249,422
06/26/2014 30.24 30.67 30.14 30.36 474,795
06/25/2014 29.74 30.7768 29.72 30.58 318,243
06/24/2014 29.89 30.35 29.73 29.87 597,573
06/23/2014 30.06 30.169 29.83 30.05 473,254
06/20/2014 29.94 30.16 29.72 30.06 587,688
06/19/2014 29.67 29.87 29.43 29.73 140,980
06/18/2014 29.43 29.67 29.22 29.66 206,481
06/17/2014 29.2 29.62 29.13 29.43 279,105
06/16/2014 29.2 29.49 29.115 29.34 192,203
06/13/2014 29.28 29.42 28.98 29.2 243,355
06/12/2014 29.06 29.29 28.56 29.06 692,128
06/11/2014 29.09 29.44 28.97 29.26 347,630
06/10/2014 28.96 29.28 28.74 29.25 294,236
06/09/2014 28.29 29.51 28.29 28.93 383,504
06/06/2014 28.1 28.6 27.99 28.29 513,535
06/05/2014 27.01 28.09 26.99 27.93 478,605
06/04/2014 26.52 26.91 26.39 26.87 242,229
06/03/2014 26.07 26.59 25.835 26.53 742,413
06/02/2014 26.18 26.56 25.93 26.33 289,437
05/30/2014 26.53 26.63 25.81 26.18 213,415
05/29/2014 26.15 26.67 25.82 26.5 246,592
05/28/2014 26.57 26.655 25.87 26.13 293,113
05/27/2014 26.89 27.08 26.59 26.69 312,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?