ORBK

Orbotech Ltd. Ordinary Shares Historical Stock Prices

$36.98
*  
0.36
0.96%
Get ORBK Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading ORBK now
Exchange:NASDAQ
Industry: Capital Goods
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

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 37.08 37.28 36.86 36.98 259,525
07/20/2017 37.4 37.51 36.685 37.34 388,716
07/19/2017 36.44 37.75 36.17 37.42 695,429
07/18/2017 35.74 36.25 34.9877 36.2 198,115
07/17/2017 35.6 36.11 35.41 35.95 205,251
07/14/2017 35.69 35.75 35.205 35.68 142,474
07/13/2017 35.81 35.94 35.28 35.62 342,729
07/12/2017 35.12 35.82 34.8 35.8 226,909
07/11/2017 34.25 35.2 34.1 35.03 279,437
07/10/2017 33.92 34.78 33.72 34.37 308,598
07/07/2017 33.25 34.07 33.18 33.91 191,097
07/06/2017 33.09 33.36 32.62 33.27 212,746
07/05/2017 32.99 33.43 32.63 33.33 209,651
07/03/2017 32.76 33.09 32.34 32.88 272,459
06/30/2017 32.91 33.17 32.455 32.62 250,479
06/29/2017 33.39 33.49 32.25 32.83 307,551
06/28/2017 32.98 33.54 32.72 33.39 223,918
06/27/2017 33.14 33.2 32.7 32.85 257,631
06/26/2017 33.57 33.84 32.82 33.2 246,891
06/23/2017 33.37 33.72 33.313 33.49 128,111
06/22/2017 33.71 33.71 33.18 33.42 169,696
06/21/2017 33.28 33.74 33.15 33.61 220,911
06/20/2017 34.01 34.13 32.653 33.22 179,247
06/19/2017 32.5 34.15 32.38 34.12 374,351
06/16/2017 33.27 33.85 33.04 33.22 245,340
06/15/2017 33.56 33.75 32.96 33.26 419,692
06/14/2017 34.75 34.87 33.73 34.01 354,131
06/13/2017 34.8 35.19 34.35 34.61 329,634
06/12/2017 34.86 35.24 34.08 34.73 417,420
06/09/2017 36.75 36.78 34.76 35.2 389,414
06/08/2017 36.88 37.04 36.25 36.72 277,083
06/07/2017 36.16 37.02 36.16 36.92 267,722
06/06/2017 36.66 36.88 35.7011 36.24 324,137
06/05/2017 36.23 36.89 36.09 36.73 408,240
06/02/2017 36.03 36.52 35.92 36.24 230,148
06/01/2017 35.76 36.2 35.33 36.01 170,546
05/31/2017 35.78 35.97 35.2 35.68 307,074
05/30/2017 35.42 36 35.26 35.61 253,353
05/26/2017 34.95 35.27 34.34 35.22 372,959
05/25/2017 34.6 35.21 34.43 35.07 310,718
05/24/2017 34.48 34.999 33.831 34.43 525,538
05/23/2017 34.43 34.76 32.3 34.35 2,486,802
05/22/2017 36.81 37.19 30.27 34.5 5,587,396
05/19/2017 36.56 37.12 36.56 36.72 363,599
05/18/2017 36.23 36.54 35.68 36.37 260,806
05/17/2017 36.64 37.06 36.17 36.38 262,187
05/16/2017 36.83 37.48 36.7169 37.11 353,538
05/15/2017 37.15 37.4 36.89 37.02 267,252
05/12/2017 36.75 37.46 36.43 37.03 381,403
05/11/2017 35.89 36.986 35.83 36.9 815,152
05/10/2017 35.65 35.79 35.12 35.63 358,662
05/09/2017 35.5 35.8 35.22 35.46 395,594
05/08/2017 35.27 35.84 35.07 35.51 376,926
05/05/2017 34.99 35.31 34.69 35.27 222,458
05/04/2017 34.3 34.97 33.845 34.94 409,283
05/03/2017 32.63 34.6 31.62 34.33 803,330
05/02/2017 33.02 33.12 32.55 32.96 432,473
05/01/2017 33.08 33.28 32.7501 32.97 602,539
04/28/2017 33 33.19 32.61 32.93 227,671
04/27/2017 32.81 33.18 32.55 33.07 260,549
04/26/2017 32.45 32.75 32.1 32.62 104,144
04/25/2017 32.6 32.77 32.4 32.43 168,675
04/24/2017 31.6 32.42 31.6 32.33 349,571
04/21/2017 31.16 31.61 31.03 31.51 174,464
04/20/2017 31.06 31.2865 30.91 31.17 379,812
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ORBK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio