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
2018-07-13 10.52 10.53 10.37 10.395 13,068
2018-07-12 10.49 10.60 10.42 10.47 13,492
2018-07-11 10.66 10.67 10.42 10.50 31,339
2018-07-10 10.53 10.69 10.53 10.69 16,764
2018-07-09 10.53 10.59 10.48 10.575 18,803
2018-07-06 10.65 10.72 10.59 10.63 14,776
2018-07-05 10.38 10.60 10.27 10.60 20,894
2018-07-03 10.27 10.40 10.22 10.32 16,656
2018-07-02 9.97 10.21 9.89 10.155 27,495
2018-06-29 9.88 10.17 9.87 10.10 32,421
2018-06-28 9.80 9.80 9.64 9.80 22,208
2018-06-27 9.97 10.06 9.77 9.80 31,189
2018-06-26 9.68 9.95 9.68 9.90 27,746
2018-06-25 10.11 10.13 9.81 9.82 26,162
2018-06-22 10.11 10.23 10.06 10.20 29,963
2018-06-21 10.22 10.22 9.97 10.09 18,615
2018-06-20 10.40 10.40 10.12 10.195 34,011
2018-06-19 10.29 10.36 10.17 10.255 24,196
2018-06-18 10.24 10.35 10.24 10.295 24,443
2018-06-15 10.16 10.31 10.15 10.28 19,096
2018-06-14 9.93 10.17 9.86 10.17 55,428
2018-06-13 9.97 10.00 9.86 9.915 22,847
2018-06-12 9.80 10.08 9.75 9.98 46,042
2018-06-11 9.79 9.79 9.54 9.68 38,433
2018-06-08 9.77 9.96 9.725 9.73 27,009
2018-06-07 9.95 9.96 9.81 9.855 26,953
2018-06-06 10.04 10.04 9.90 9.915 34,114
2018-06-05 10.00 10.10 9.90 9.97 26,904
2018-06-04 9.88 9.99 9.85 9.92 30,770
2018-06-01 9.66 9.855 9.58 9.83 37,344

» More Orbcomm Stock Price History

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