ORBCOMM Historical Stock Price

Below is the stock price history for Orbcomm ORBC. Data is recorded each day for the historical open, high, low, close and volume. The Orbcomm 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.

Orbcomm Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 9.76 10.11 9.76 10.01 36,587
2017-12-14 9.92 10.01 9.66 9.74 52,582
2017-12-13 9.95 10.03 9.885 9.895 29,051
2017-12-12 10.12 10.12 9.96 9.96 24,838
2017-12-11 10.25 10.25 10.03 10.06 36,838
2017-12-08 10.15 10.18 10.06 10.12 39,958
2017-12-07 10.35 10.35 9.96 10.12 93,470
2017-12-06 10.39 10.51 10.215 10.36 94,716
2017-12-05 10.60 10.66 10.38 10.55 82,962
2017-12-04 10.85 10.94 10.64 10.64 64,603
2017-12-01 10.74 10.76 10.37 10.72 93,342
2017-11-30 10.58 10.81 10.50 10.80 63,312
2017-11-29 10.49 10.66 10.40 10.49 47,295
2017-11-28 10.32 10.46 10.32 10.42 59,728
2017-11-27 10.24 10.40 10.24 10.32 27,808
2017-11-24 10.25 10.27 10.08 10.24 29,326
2017-11-22 10.19 10.56 10.19 10.27 39,321
2017-11-21 10.14 10.23 10.07 10.16 49,139
2017-11-20 9.92 10.11 9.92 10.06 24,551
2017-11-17 10.07 10.14 9.96 10.01 55,282
2017-11-16 10.00 10.24 10.00 10.11 56,328
2017-11-15 9.88 9.99 9.80 9.93 55,552
2017-11-14 9.71 10.01 9.64 9.91 80,043
2017-11-13 9.98 9.98 9.78 9.825 75,606
2017-11-10 9.83 10.25 9.83 10.05 87,898
2017-11-09 9.71 9.90 9.71 9.77 88,987
2017-11-08 9.70 9.89 9.60 9.89 61,445
2017-11-07 9.65 9.76 9.39 9.745 70,347
2017-11-06 9.64 9.69 9.50 9.59 63,796
2017-11-03 9.77 9.93 9.635 9.75 61,986

» More Orbcomm Stock Price History

To see other companies like Orbcomm (ORBC), view our stock market today for news, and other data.