Quantcast
ORBC

ORBCOMM Inc. Common Stock Historical Stock Prices

$9.03
*  
0.29
3.11%
Get ORBC Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 9.32 9.41 9.02 9.03 499,479
11/19/2018 9.32 9.41 9.02 9.03 499,579
11/16/2018 9.43 9.5 9.27 9.32 737,203
11/15/2018 9.31 9.58 9.25 9.575 798,503
11/14/2018 9.49 9.575 9.23 9.35 585,161
11/13/2018 9.62 9.72 9.2 9.39 683,865
11/12/2018 10 10 9.51 9.56 527,747
11/09/2018 10.24 10.24 9.75 10.04 570,572
11/08/2018 10.25 10.47 10.18 10.3 502,860
11/07/2018 10.32 10.34 10.05 10.34 513,002
11/06/2018 10.3 10.37 10.17 10.35 422,218
11/05/2018 10.06 10.29 9.98 10.28 1,170,701
11/02/2018 9.84 10.105 9.795 10.07 1,240,370
11/01/2018 9.52 9.895 9.43 9.74 1,261,410
10/31/2018 9.18 9.94 8.75 9.53 1,366,791
10/30/2018 8.53 8.845 8.43 8.68 596,122
10/29/2018 8.63 8.87 8.45 8.53 670,828
10/26/2018 8.73 8.8469 8.45 8.54 619,752
10/25/2018 8.99 9.15 8.76 8.8 671,753
10/24/2018 9.31 9.37 8.94 8.95 425,802
10/23/2018 9.37 9.4 9.12 9.33 410,096
10/22/2018 9.46 9.65 9.32 9.455 349,512
10/19/2018 9.66 9.81 9.42 9.47 452,824
10/18/2018 9.88 9.89 9.57 9.67 646,556
10/17/2018 9.7 9.9 9.55 9.88 463,576
10/16/2018 9.47 9.73 9.32 9.71 365,700
10/15/2018 9.65 9.765 9.41 9.42 417,615
10/12/2018 9.63 9.87 9.56 9.66 677,200
10/11/2018 9.65 9.74 9.5 9.57 945,558
10/10/2018 9.78 9.85 9.65 9.67 723,433
10/09/2018 9.75 9.84 9.6 9.77 785,788
10/08/2018 10.09 10.09 9.59 9.75 504,819
10/05/2018 10.56 10.595 9.82 10.1 635,883
10/04/2018 10.68 10.7101 10.5033 10.52 405,750
10/03/2018 10.79 10.8 10.53 10.72 565,370
10/02/2018 10.85 10.95 10.71 10.72 458,265
10/01/2018 10.89 10.91 10.81 10.88 600,458
09/28/2018 10.7 10.86 10.6 10.86 477,441
09/27/2018 10.7 10.74 10.53 10.74 445,282
09/26/2018 10.99 11.13 10.65 10.69 570,661
09/25/2018 10.87 11.01 10.71 10.97 407,399
09/24/2018 10.9 10.96 10.7 10.85 435,615
09/21/2018 11.05 11.08 10.88 10.99 537,079
09/20/2018 10.95 11.02 10.84 11.01 374,179
09/19/2018 11.09 11.25 10.9 10.93 536,129
09/18/2018 10.96 11.15 10.9 11.07 1,350,066
09/17/2018 11.07 11.08 10.88 10.96 389,527
09/14/2018 11.02 11.09 10.99 11.07 312,998
09/13/2018 11 11.08 10.88 11.06 349,425
09/12/2018 10.92 10.98 10.75 10.96 454,337
09/11/2018 10.9 11 10.8 10.91 359,173
09/10/2018 10.89 10.9 10.77 10.89 251,399
09/07/2018 10.71 10.92 10.61 10.82 774,281
09/06/2018 10.9 10.97 10.62 10.73 584,633
09/05/2018 10.77 10.865 10.58 10.86 493,746
09/04/2018 10.79 10.82 10.645 10.75 324,175
08/31/2018 10.74 10.81 10.7101 10.79 294,834
08/30/2018 10.87 10.88 10.73 10.79 259,599
08/29/2018 10.93 10.95 10.75 10.86 580,005
08/28/2018 11.11 11.11 10.92 10.94 576,064
08/27/2018 11.04 11.18 10.931 11.1 597,132
08/24/2018 10.98 11.105 10.92 11 426,427
08/23/2018 10.95 11.16 10.8701 10.94 752,118
08/22/2018 10.88 10.97 10.77 10.97 388,019
08/21/2018 10.88 10.95 10.77 10.93 362,556
08/20/2018 11 11.025 10.81 10.83 475,588
*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