ORBITAL SPONSORED ADR NE Historical Stock Price

Below is the stock price history for ORBITAL SPONSORED ADR NE OBT. Data is recorded each day for the historical open, high, low, close and volume. The ORBITAL SPONSORED ADR NE stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

ORBITAL SPONSORED ADR NE Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-19 2.44 2.44 2.44 2.44 100
2013-11-15 2.59 2.59 2.45 2.45 1,000
2013-11-07 2.37 2.37 2.37 2.37 200
2013-11-04 2.35 2.57 2.33 2.57 1,100
2013-11-01 2.43 2.43 2.43 2.43 212
2013-10-30 2.75 2.75 2.50 2.50 2,334
2013-10-25 2.52 2.52 2.52 2.52 600
2013-10-22 2.66 2.66 2.63 2.63 532
2013-10-04 2.54 2.54 2.54 2.54 100
2013-09-30 2.49 2.49 2.49 2.49 600
2013-09-20 2.50 2.50 2.50 2.50 100
2013-09-16 2.43 2.43 2.43 2.43 100
2013-09-12 2.48 2.48 2.48 2.48 300
2013-09-10 2.81 2.81 2.40 2.40 500
2013-06-12 2.56 2.56 2.56 2.56 900
2013-05-30 2.57 2.57 2.57 2.57 2,100
2013-03-06 3.39 3.39 3.39 3.39 100
2013-03-05 3.85 3.85 3.85 3.85 100
2013-03-04 4.18 4.18 4.18 4.18 200
2013-02-28 4.39 4.39 4.39 4.39 225
2013-02-27 4.49 4.61 4.49 4.61 300
2013-02-13 6.07 6.07 6.07 6.07 458
2013-02-12 6.30 6.30 6.30 6.30 100
2013-02-11 6.89 6.89 6.89 6.89 79
2013-02-08 4.90 4.90 4.90 4.90 150
2013-02-05 4.80 4.80 4.80 4.80 53
2013-01-18 4.37 4.37 4.37 4.37 20
2013-01-08 3.84 3.88 3.84 3.88 400
2013-01-02 3.10 3.10 3.10 3.10 100
2012-12-31 3.01 3.01 3.01 3.01 100

» More ORBITAL SPONSORED ADR NE Stock Price History

To see other companies like ORBITAL SPONSORED ADR NE (OBT), view our stock market today for news, and other data.