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
2018-10-17 9.58 9.89 9.56 9.89 34,938
2018-10-16 9.41 9.715 9.39 9.715 20,847
2018-10-15 9.51 9.535 9.41 9.44 25,018
2018-10-12 9.85 9.85 9.58 9.665 49,095
2018-10-11 9.63 9.72 9.51 9.55 47,104
2018-10-10 9.78 9.84 9.67 9.67 47,068
2018-10-09 9.70 9.81 9.63 9.765 40,154
2018-10-08 10.00 10.00 9.60 9.75 37,201
2018-10-05 10.32 10.32 9.83 10.10 34,358
2018-10-04 10.63 10.70 10.51 10.53 29,814
2018-10-03 10.74 10.75 10.54 10.73 48,015
2018-10-02 10.91 10.95 10.735 10.75 25,257
2018-10-01 10.90 10.91 10.83 10.85 55,115
2018-09-28 10.77 10.85 10.73 10.85 39,054
2018-09-27 10.70 10.73 10.57 10.73 34,053
2018-09-26 10.88 10.93 10.71 10.71 40,920
2018-09-25 10.92 11.00 10.90 10.96 29,616
2018-09-24 10.82 10.88 10.71 10.795 34,539
2018-09-21 10.96 11.00 10.90 10.99 39,335
2018-09-20 10.93 11.00 10.85 10.99 39,053
2018-09-19 11.16 11.205 10.92 10.94 49,670
2018-09-18 10.82 11.13 10.82 11.105 110,287
2018-09-17 11.02 11.07 10.885 10.92 34,590
2018-09-14 11.04 11.07 11.00 11.04 26,768
2018-09-13 11.00 11.08 10.88 11.04 27,846
2018-09-12 10.80 10.97 10.76 10.97 24,346
2018-09-11 10.90 10.99 10.82 10.88 38,280
2018-09-10 10.83 10.895 10.78 10.875 25,648
2018-09-07 10.74 10.89 10.74 10.81 104,697
2018-09-06 10.81 10.96 10.62 10.74 75,011

» More Orbcomm Stock Price History

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