ORBC

ORBCOMM Inc. Historical Stock Prices

$5.97
*  
0.03
0.51%
Get ORBC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading ORBC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ORBC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6  6.06  5.845  5.97 182,514
03/31/2015 6 6.06 5.845 5.97 182,514
03/30/2015 5.9 6.06 5.865 5.94 269,466
03/27/2015 5.7 5.86 5.64 5.84 301,228
03/26/2015 5.65 5.78 5.65 5.68 154,532
03/25/2015 5.78 5.82 5.64 5.65 241,934
03/24/2015 5.85 5.9 5.73 5.78 154,924
03/23/2015 5.93 6 5.87 5.88 214,710
03/20/2015 5.81 6.0592 5.74 5.92 481,686
03/19/2015 5.61 5.81 5.545 5.8 269,785
03/18/2015 5.53 5.74 5.52 5.71 173,229
03/17/2015 5.56 5.6446 5.52 5.53 146,666
03/16/2015 5.77 5.83 5.57 5.59 203,907
03/13/2015 5.75 5.7983 5.57 5.65 262,755
03/12/2015 5.7 5.82 5.52 5.74 492,558
03/11/2015 5.58 5.82 5.52 5.74 357,771
03/10/2015 5.59 5.69 5.52 5.6 395,866
03/09/2015 5.83 5.95 5.66 5.7 140,984
03/06/2015 5.85 5.985 5.83 5.83 219,613
03/05/2015 5.79 5.94 5.78 5.92 166,497
03/04/2015 5.88 5.88 5.772 5.8 153,088
03/03/2015 5.87 5.95 5.8 5.945 185,209
03/02/2015 5.71 5.98 5.7 5.91 306,067
02/27/2015 5.79 5.84 5.7 5.7 99,925
02/26/2015 5.75 5.88 5.73 5.82 156,742
02/25/2015 5.72 5.82 5.69 5.77 110,831
02/24/2015 5.73 5.75 5.66 5.71 154,785
02/23/2015 5.65 5.74 5.61 5.71 243,422
02/20/2015 5.72 5.78 5.65 5.71 209,637
02/19/2015 5.7 5.72 5.6135 5.71 157,447
02/18/2015 5.77 5.77 5.61 5.69 105,444
02/17/2015 5.81 5.91 5.75 5.77 139,002
02/13/2015 5.6 5.84 5.552 5.83 178,285
02/12/2015 5.61 5.72 5.5501 5.62 484,381
02/11/2015 5.64 5.66 5.52 5.56 393,924
02/10/2015 5.73 5.78 5.58 5.66 285,276
02/09/2015 5.77 5.86 5.67 5.71 139,096
02/06/2015 5.95 5.95 5.74 5.77 306,924
02/05/2015 5.76 5.94 5.76 5.94 194,958
02/04/2015 5.64 5.85 5.64 5.76 283,640
02/03/2015 5.57 5.74 5.57 5.65 169,250
02/02/2015 5.58 5.66 5.48 5.59 220,988
01/30/2015 5.71 5.77 5.54 5.56 269,465
01/29/2015 5.63 5.78 5.58 5.78 279,586
01/28/2015 6 6.01 5.63 5.65 269,222
01/27/2015 5.95 6 5.8 5.99 239,002
01/26/2015 6.03 6.07 5.88 6 187,114
01/23/2015 6.09 6.17 5.9 6.05 232,660
01/22/2015 6.07 6.13 5.96 6.12 314,409
01/21/2015 6 6.1 5.9 6.05 323,576
01/20/2015 5.86 6.04 5.755 6.02 365,565
01/16/2015 5.74 5.82 5.5 5.82 256,007
01/15/2015 5.98 5.98 5.68 5.77 384,442
01/14/2015 5.96 5.99 5.83 5.96 685,655
01/13/2015 5.9 6.13 5.7301 6.04 663,746
01/12/2015 6.08 6.11 5.85 5.89 423,448
01/09/2015 6.12 6.125 6 6.1 372,625
01/08/2015 6.23 6.25 6.04 6.14 320,113
01/07/2015 6.18 6.218 6.02 6.21 559,730
01/06/2015 6.43 6.4401 5.94 6.15 452,749
01/05/2015 6.48 6.695 6.36 6.44 372,625
01/02/2015 6.6 6.6 6.34 6.55 244,203
12/31/2014 6.59 6.62 6.5 6.54 204,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?