ORBC

ORBCOMM Inc. Historical Stock Prices

$6.3
*  
0.09
1.45%
Get ORBC Alerts
*Delayed - data as of Sep. 19, 2014 10:20 ET  -  Find a broker to begin trading ORBC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ORBC 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
10:20  6.23  6.30  6.20  6.30 44,827
09/18/2014 6.14 6.22 6.13 6.21 91,128
09/17/2014 6.13 6.16 6.06 6.12 88,539
09/16/2014 6 6.14 5.99 6.13 145,942
09/15/2014 6.21 6.23 6.02 6.02 130,624
09/12/2014 6.35 6.38 6.1 6.21 123,749
09/11/2014 6.03 6.32 6.02 6.28 203,956
09/10/2014 6.15 6.15 5.95 6.09 148,976
09/09/2014 6.17 6.24 6.0745 6.17 121,718
09/08/2014 6.1 6.23 6.1 6.2 98,533
09/05/2014 6.09 6.17 6.03 6.15 67,638
09/04/2014 6.2 6.31 6.06 6.08 140,061
09/03/2014 6.3 6.307 6.1702 6.22 137,521
09/02/2014 6.23 6.28 6.17 6.28 130,151
08/29/2014 6.22 6.3 6.18 6.23 142,639
08/28/2014 6.22 6.28 6.19 6.22 97,868
08/27/2014 6.24 6.24 6.21 6.24 99,173
08/26/2014 6.24 6.28 6.21 6.25 97,558
08/25/2014 6.28 6.31 6.21 6.23 69,925
08/22/2014 6.28 6.28 6.2 6.23 82,388
08/21/2014 6.22 6.35 6.18 6.28 118,985
08/20/2014 6.21 6.26 6.15 6.21 140,781
08/19/2014 6.27 6.3399 6.15 6.25 129,263
08/18/2014 6.27 6.34 6.19 6.29 105,205
08/15/2014 6.24 6.26 6.15 6.19 184,272
08/14/2014 6.25 6.3 6.15 6.16 89,796
08/13/2014 6.25 6.33 6.15 6.25 144,541
08/12/2014 6.15 6.24 6.14 6.22 220,020
08/11/2014 6.12 6.12 6.05 6.11 153,661
08/08/2014 5.85 6.129 5.85 6.07 169,990
08/07/2014 6.05 6.24 5.82 5.85 189,047
08/06/2014 6.01 6.14 6 6.05 127,932
08/05/2014 6.11 6.18 6.08 6.09 97,313
08/04/2014 6.15 6.25 6.08 6.12 134,247
08/01/2014 6.25 6.27 6.084 6.14 173,530
07/31/2014 6.33 6.385 6.26 6.28 309,347
07/30/2014 6.33 6.4 6.29 6.33 115,628
07/29/2014 6.14 6.37 6.14 6.29 133,224
07/28/2014 6.24 6.24 6.08 6.15 202,235
07/25/2014 6.31 6.444 6.15 6.2 145,050
07/24/2014 6.41 6.46 6.33 6.38 139,212
07/23/2014 6.37 6.46 6.26 6.4 158,317
07/22/2014 6.24 6.39 6.2192 6.37 433,114
07/21/2014 6.39 6.4016 6.2 6.22 174,897
07/18/2014 6.33 6.5 6.27 6.42 198,938
07/17/2014 6.56 6.729 6.305 6.35 287,028
07/16/2014 7.05 7.05 6.63 6.63 192,416
07/15/2014 7.04 7.09 6.56 6.74 351,177
07/14/2014 6.98 7.1 6.71 7 533,102
07/11/2014 6.39 6.86 6.35 6.81 385,815
07/10/2014 6.23 6.44 6.2 6.4 160,478
07/09/2014 6.37 6.448 6.2675 6.37 133,515
07/08/2014 6.56 6.58 6.25 6.35 196,164
07/07/2014 6.56 6.79 6.5015 6.53 231,432
07/03/2014 6.61 6.64 6.51 6.56 107,608
07/02/2014 6.61 6.66 6.52 6.55 239,361
07/01/2014 6.59 6.69 6.53 6.59 264,282
06/30/2014 6.52 6.66 6.49 6.59 172,711
06/27/2014 6.43 6.64 6.4025 6.57 409,157
06/26/2014 6.34 6.73 6.29 6.49 218,560
06/25/2014 6.2 6.29 6.11 6.29 279,136
06/24/2014 6.4 6.43 6.16 6.21 224,614
06/23/2014 6.79 6.8399 6.33 6.37 378,338
06/20/2014 6.65 6.92 6.6 6.74 591,040
06/19/2014 6.38 6.519 6.34 6.45 664,093
06/18/2014 6.34 6.39 6.27 6.37 84,045
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?