ORBT

Orbit International Corporation Historical Stock Prices

$2.93
*  
0.06
2.09%
Get ORBT Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ORBT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ORBT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.89  2.93  2.87  2.93 29,500
07/24/2014 2.89 2.93 2.87 2.93 29,500
07/23/2014 2.88 2.9 2.87 2.87 129,826
07/22/2014 2.89 2.93 2.87 2.8701 126,013
07/21/2014 2.88 2.92 2.87 2.87 106,095
07/18/2014 2.84 2.9 2.8 2.9 6,751
07/17/2014 2.82 2.9 2.81 2.83 38,204
07/16/2014 3.01 3.1 2.8 2.84 45,198
07/15/2014 2.92 2.94 2.91 2.92 8,300
07/14/2014 2.92 2.96 2.9029 2.92 87,763
07/11/2014 2.9 2.9001 2.9 2.9001 1,191
07/10/2014 2.93 2.931 2.93 2.931 2,045
07/09/2014 2.9 2.9001 2.9 2.9001 1,100
07/08/2014 2.94 2.94 2.94 2.94 00
07/07/2014 2.94 2.94 2.91 2.94 1,417
07/03/2014 2.95 2.95 2.95 2.95 00
07/02/2014 2.95 2.97 2.95 2.95 5,716
07/01/2014 2.961 2.961 2.95 2.95 1,072
06/30/2014 2.95 2.95 2.95 2.95 00
06/27/2014 2.9501 2.9501 2.95 2.95 2,612
06/26/2014 2.95 2.95 2.95 2.95 400
06/25/2014 2.99 3 2.95 2.9809 4,610
06/24/2014 2.95 2.9601 2.95 2.96 3,576
06/23/2014 2.95 2.99 2.95 2.9634 2,575
06/20/2014 3 3 2.95 2.98 7,382
06/19/2014 2.95 3 2.95 2.99 2,568
06/18/2014 3.01 3.01 2.93 2.93 10,639
06/17/2014 3 3.0393 3 3 19,655
06/16/2014 2.9 2.98 2.9 2.97 1,637
06/13/2014 2.9 2.98 2.9 2.91 5,899
06/12/2014 2.9 2.91 2.9 2.9 742
06/11/2014 2.91 2.91 2.9 2.9 373
06/10/2014 2.91 2.97 2.9 2.95 9,592
06/09/2014 2.91 2.98 2.9 2.92 816
06/06/2014 2.9201 2.9201 2.9201 2.9201 500
06/05/2014 2.951 2.951 2.95 2.95 3,073
06/04/2014 2.96 2.96 2.95 2.9588 3,834
06/03/2014 2.9831 2.9831 2.96 2.96 241
06/02/2014 2.95 2.98 2.95 2.95 11,332
05/30/2014 2.9001 2.98 2.9001 2.96 19,956
05/29/2014 2.8899 2.93 2.87 2.92 22,408
05/28/2014 2.85 2.89 2.85 2.8899 7,000
05/27/2014 2.83 2.89 2.82 2.85 39,227
05/23/2014 2.739 2.79 2.739 2.761 15,078
05/22/2014 2.73 2.75 2.66 2.71 14,834
05/21/2014 2.701 2.701 2.7 2.7 2,220
05/20/2014 2.72 2.75 2.7 2.7317 25,103
05/19/2014 2.7 2.72 2.7 2.72 1,925
05/16/2014 2.7 2.7199 2.7 2.7 15,745
05/15/2014 2.6501 2.69 2.6501 2.69 1,000
05/14/2014 2.65 2.68 2.6499 2.68 10,408
05/13/2014 2.6201 2.71 2.6201 2.71 668
05/12/2014 2.729 2.73 2.68 2.68 2,420
05/09/2014 2.67 2.67 2.67 2.67 330
05/08/2014 2.74 2.74 2.63 2.69 19,521
05/07/2014 2.82 2.849 2.82 2.83 6,237
05/06/2014 2.781 2.781 2.781 2.781 210
05/05/2014 2.77 2.7701 2.76 2.77 1,785
05/02/2014 2.7764 2.7764 2.731 2.76 5,100
05/01/2014 2.74 2.87 2.73 2.87 5,100
04/30/2014 2.74 2.85 2.74 2.85 906
04/29/2014 2.74 2.87 2.74 2.83 5,112
04/28/2014 2.87 2.87 2.87 2.87 00
04/25/2014 2.65 2.87 2.65 2.87 630
04/24/2014 2.88 2.93 2.75 2.898 5,986
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?