ORBK

Historical Stock Prices

$19.98
*  
0.85
4.08%
Get ORBK Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 20.76 20.84 19.94 19.98 255,054
02/04/2016 20.54 21.02 20.5 20.83 134,952
02/03/2016 21.31 21.34 20.46 20.57 275,750
02/02/2016 21.07 21.655 21 21.27 422,316
02/01/2016 20.87 21.26 20.47 21.21 220,994
01/29/2016 20.33 20.96 20.33 20.87 189,841
01/28/2016 20.54 20.54 19.93 20.27 159,496
01/27/2016 20.57 20.77 20.36 20.45 174,578
01/26/2016 20.57 20.96 20.46 20.58 140,447
01/25/2016 20.57 20.74 20.3 20.56 218,778
01/22/2016 20.56 20.85 20.5 20.57 101,976
01/21/2016 21.08 21.37 20.32 20.33 396,971
01/20/2016 19.83 21.12 19.3 20.95 471,404
01/19/2016 19.77 20.32 19.45 20.21 364,436
01/15/2016 19.46 19.9 19.22 19.51 237,540
01/14/2016 20.61 20.63 19.47 19.99 604,301
01/13/2016 21.07 21.4455 20.48 20.63 251,596
01/12/2016 21.15 21.99 20.58 21.13 266,620
01/11/2016 20.81 21.13 20.46 21.08 264,931
01/08/2016 21.59 21.95 20.75 20.79 342,303
01/07/2016 21.49 21.8 20.94 21.36 374,918
01/06/2016 21.74 22.16 21.5 21.95 348,065
01/05/2016 22.4 22.57 21.81 21.97 281,967
01/04/2016 22.09 22.09 21.49 21.85 294,877
12/31/2015 22.34 22.54 22.13 22.13 127,759
12/30/2015 22.3 22.6 22.18 22.53 149,972
12/29/2015 22.3 22.63 21.4 22.44 258,591
12/28/2015 21.9 22.14 21.44 21.98 283,831
12/24/2015 22 22.1 21.85 21.89 84,057
12/23/2015 21.97 22.3 21.78 21.97 173,967
12/22/2015 22 22.09 21.81 21.93 186,035
12/21/2015 21.67 22.3 21.67 21.97 293,243
12/18/2015 21.31 21.47 20.97 21.35 258,180
12/17/2015 21.45 21.6 21.26 21.31 179,912
12/16/2015 21.5 21.69 21.045 21.43 293,598
12/15/2015 21.32 21.66 21.07 21.45 249,493
12/14/2015 21.24 21.7 20.91 21.16 187,430
12/11/2015 21.93 22.4 21.13 21.29 307,976
12/10/2015 22.06 22.669 22.05 22.28 342,152
12/09/2015 21.17 22.4 21.05 22.02 381,008
12/08/2015 20.34 21.43 20.34 21.38 248,336
12/07/2015 21.49 21.71 20.95 21.32 347,004
12/04/2015 21 21.77 21 21.43 235,845
12/03/2015 20.77 21.6 20.77 20.95 390,843
12/02/2015 20.75 21 20.61 20.75 354,186
12/01/2015 20.39 20.69 20.27 20.4 236,580
11/30/2015 20.15 20.67 20.01 20.43 666,982
11/27/2015 19.7 20.45 19.7 20.25 194,520
11/25/2015 19.51 19.9325 19.37 19.85 153,467
11/24/2015 19.41 19.85 19.4001 19.61 151,364
11/23/2015 19.35 19.85 19.35 19.59 333,225
11/20/2015 19.03 19.56 19.03 19.35 123,334
11/19/2015 19.89 19.89 18.72 18.99 260,837
11/18/2015 18.81 19.56 18.81 19.31 413,306
11/17/2015 18.81 18.99 18.645 18.72 200,498
11/16/2015 18.17 18.87 18.17 18.81 219,309
11/13/2015 18.4 18.63 18.21 18.26 113,038
11/12/2015 18.68 18.93 18.39 18.48 123,987
11/11/2015 18.63 18.9743 18.59 18.61 111,654
11/10/2015 18.59 18.73 18.3308 18.51 138,520
11/09/2015 18.27 18.98 18.125 18.7 234,920
11/06/2015 18.39 18.5 18.26 18.5 245,353
11/05/2015 17.61 18.63 17.56 18.26 574,417
*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?