Orbital Sciences Corporation Historical Stock Prices

ORB 
$28.65
*  
0.44
1.51%
Get ORB Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading ORB now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.95  29.1099  28.26  28.65 253,018
10/20/2014 28.89 29.1099 28.26 28.65 253,233
10/17/2014 29.47 29.88 28.97 29.09 447,367
10/16/2014 26.41 29.25 26.13 28.99 543,817
10/15/2014 26.29 27.5 26.08 26.71 569,389
10/14/2014 26.88 27.284 26.46 26.76 262,043
10/13/2014 26.66 27.222 26.59 26.73 183,128
10/10/2014 26.47 26.97 26.33 26.68 256,211
10/09/2014 27.72 27.72 26.28 26.71 263,991
10/08/2014 26.8 27.68 26.7 27.66 324,382
10/07/2014 27.04 27.33 26.8 26.84 321,204
10/06/2014 27.28 27.6512 27.1 27.22 242,754
10/03/2014 27.4 27.4 26.92 27.07 210,650
10/02/2014 27.1 27.33 26.73 27.06 374,703
10/01/2014 27.73 27.805 26.29 27.1 547,692
09/30/2014 28.23 28.37 27.8 27.8 397,093
09/29/2014 28.19 28.41 27.79 28.11 304,302
09/26/2014 28.59 28.59 28 28.54 452,476
09/25/2014 28.69 28.882 28.01 28.45 414,978
09/24/2014 29.05 29.115 28.45 28.83 372,476
09/23/2014 28.44 29.15 28.32 29.01 592,296
09/22/2014 28.37 28.79 28.17 28.5 240,351
09/19/2014 28.75 29.2497 28.34 28.58 773,932
09/18/2014 28.32 28.67 28.08 28.63 381,436
09/17/2014 28.01 28.39 27.87 28.11 192,189
09/16/2014 27.45 28.04 27.2214 27.92 182,473
09/15/2014 28.48 28.48 27.52 27.6 164,636
09/12/2014 28.32 28.6 27.57 28.43 407,934
09/11/2014 28.05 28.41 27.75 28.25 512,912
09/10/2014 27.99 28.5 27.8527 28.17 433,790
09/09/2014 27.52 28.26 27.06 28.03 424,415
09/08/2014 26.87 27.18 26.62 27.1 229,849
09/05/2014 26.82 27.31 26.63 26.85 241,102
09/04/2014 27.11 27.38 26.78 26.94 283,710
09/03/2014 26.91 27.0599 26.56 26.97 424,666
09/02/2014 26.9 27 26.51 26.82 301,414
08/29/2014 26.91 27.09 26.63 26.77 296,797
08/28/2014 27.33 27.5 26.67 26.96 287,214
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
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?