Quantcast
ORBC

Historical Stock Prices

$10.95
*  
0.02
0.18%
Get ORBC Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ORBC now
Exchange:NASDAQ
Industry: Consumer Services
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 10.95 11.06 10.88 10.95 505,079
08/16/2018 10.88 10.99 10.86 10.97 433,914
08/15/2018 10.88 10.93 10.72 10.87 609,881
08/14/2018 10.69 10.95 10.69 10.9 506,401
08/13/2018 10.98 11.13 10.745 10.75 675,922
08/10/2018 10.64 11.05 10.49 10.93 1,913,576
08/09/2018 10.25 10.99 10.24 10.67 2,956,540
08/08/2018 10.32 10.32 10.21 10.24 1,219,538
08/07/2018 10.4 10.41 10.27 10.3 631,127
08/06/2018 10.4 10.53 10.3 10.4 674,550
08/03/2018 10.31 10.48 10.1 10.42 706,328
08/02/2018 9.51 10.42 9.485 10.35 1,345,461
08/01/2018 9.56 9.56 9.34 9.48 747,151
07/31/2018 9.51 9.63 9.47 9.56 472,101
07/30/2018 9.59 9.67 9.42 9.52 319,183
07/27/2018 9.75 9.79 9.52 9.61 355,082
07/26/2018 9.59 9.81 9.53 9.75 451,443
07/25/2018 9.82 9.82 9.49 9.58 767,856
07/24/2018 10.05 10.05 9.77 9.83 591,734
07/23/2018 10.13 10.3499 9.91 9.99 710,251
07/20/2018 10.1 10.17 10.03 10.12 374,290
07/19/2018 9.99 10.135 9.91 10.11 594,142
07/18/2018 10.23 10.23 9.9 10 849,098
07/17/2018 10.23 10.32 10.11 10.2 420,848
07/16/2018 10.38 10.39 10.16 10.27 307,481
07/13/2018 10.49 10.58 10.35 10.4 291,954
07/12/2018 10.52 10.61 10.38 10.48 358,628
07/11/2018 10.69 10.7 10.42 10.5 483,910
07/10/2018 10.59 10.72 10.53 10.69 289,729
07/09/2018 10.67 10.67 10.48 10.57 319,096
07/06/2018 10.59 10.8 10.47 10.64 305,346
07/05/2018 10.37 10.61 10.27 10.61 326,797
07/03/2018 10.23 10.4 10.18 10.32 253,512
07/02/2018 10.07 10.22 9.89 10.18 341,471
06/29/2018 9.87 10.18 9.82 10.1 878,340
06/28/2018 9.77 9.82 9.63 9.81 439,761
06/27/2018 9.93 10.08 9.76 9.78 644,188
06/26/2018 9.83 9.96 9.72 9.9 490,038
06/25/2018 10.15 10.22 9.8 9.8 444,073
06/22/2018 10.13 10.235 10.04 10.19 1,236,003
06/21/2018 10.24 10.24 9.96 10.09 457,420
06/20/2018 10.35 10.439 10.115 10.17 644,975
06/19/2018 10.29 10.36 10.16 10.29 398,377
06/18/2018 10.27 10.35 10.22 10.31 400,986
06/15/2018 10.14 10.33 10.1363 10.32 630,008
06/14/2018 9.93 10.18 9.85 10.14 995,942
06/13/2018 9.95 10.08 9.85 9.91 422,888
06/12/2018 9.74 10.1 9.73 9.95 697,582
06/11/2018 9.69 9.83 9.53 9.7 1,352,131
06/08/2018 9.83 9.96 9.59 9.7 547,381
06/07/2018 9.93 9.97 9.8 9.85 346,007
06/06/2018 9.98 10.08 9.9 9.92 477,381
06/05/2018 9.95 10.13 9.9 9.98 377,693
06/04/2018 9.85 9.995 9.85 9.93 546,662
06/01/2018 9.7 9.865 9.57 9.83 577,144
05/31/2018 9.65 9.7 9.42 9.66 707,801
05/30/2018 9.49 9.65 9.38 9.65 302,796
05/29/2018 9.45 9.53 9.335 9.48 249,779
05/25/2018 9.54 9.68 9.48 9.52 361,870
05/24/2018 9.36 9.55 9.3 9.52 346,057
05/23/2018 9.54 9.59 9.28 9.35 701,003
05/22/2018 9.66 9.66 9.55 9.57 389,172
05/21/2018 9.57 9.69 9.48 9.67 272,953
05/18/2018 9.5 9.63 9.45 9.53 399,022
05/17/2018 9.43 9.57 9.4 9.47 302,064
*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?

Smart Portfolio