ORBCOMM Inc (ORBC) Historical Stock Data
11.49 ↑0.00 (0.00%)
As of August 31, 2021, 4:00pm EST.
Historical Data
In the past 30 trading days, ORBC is up 0.04% a day on average. There have been 21 days where ORBCOMM Inc closed green and 9 days where ORBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-31 | 11.48 | 11.49 | ↑$0.01 (0.09%) | 11.48 | 11.51 | 1.56M |
| 2021-08-30 | 11.48 | 11.48 | ↑$0.00 (0.00%) | 11.48 | 11.49 | 384.09K |
| 2021-08-27 | 11.44 | 11.45 | ↑$0.01 (0.09%) | 11.44 | 11.46 | 424.13K |
| 2021-08-26 | 11.42 | 11.44 | ↑$0.02 (0.18%) | 11.42 | 11.45 | 360.61K |
| 2021-08-25 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.43 | 11.46 | 247.03K |
| 2021-08-24 | 11.42 | 11.44 | ↑$0.02 (0.18%) | 11.42 | 11.45 | 193.55K |
| 2021-08-23 | 11.45 | 11.42 | ↓$0.03 (-0.26%) | 11.42 | 11.45 | 752.42K |
| 2021-08-20 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.42 | 11.44 | 431.78K |
| 2021-08-19 | 11.46 | 11.43 | ↓$0.03 (-0.26%) | 11.42 | 11.47 | 1.61M |
| 2021-08-18 | 11.18 | 11.22 | ↑$0.04 (0.36%) | 11.17 | 11.24 | 209.50K |
| 2021-08-17 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.15 | 11.23 | 220.98K |
| 2021-08-16 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.17 | 11.21 | 449.22K |
| 2021-08-13 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.21 | 158.59K |
| 2021-08-12 | 11.32 | 11.19 | ↓$0.13 (-1.15%) | 11.16 | 11.32 | 562.40K |
| 2021-08-11 | 11.20 | 11.32 | ↑$0.12 (1.07%) | 11.15 | 11.33 | 522.09K |
| 2021-08-10 | 11.17 | 11.20 | ↑$0.03 (0.27%) | 11.17 | 11.24 | 272.90K |
| 2021-08-09 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.15 | 11.19 | 159.03K |
| 2021-08-06 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.10 | 11.15 | 570.70K |
| 2021-08-05 | 11.13 | 11.10 | ↓$0.03 (-0.27%) | 11.08 | 11.14 | 720.92K |
| 2021-08-04 | 11.18 | 11.11 | ↓$0.07 (-0.63%) | 11.10 | 11.21 | 753.60K |
| 2021-08-03 | 11.24 | 11.22 | ↓$0.02 (-0.18%) | 11.20 | 11.24 | 493.78K |
| 2021-08-02 | 11.33 | 11.26 | ↓$0.07 (-0.62%) | 11.25 | 11.33 | 283.94K |
| 2021-07-30 | 11.25 | 11.29 | ↑$0.04 (0.36%) | 11.25 | 11.29 | 281.73K |
| 2021-07-29 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.25 | 11.29 | 544.73K |
| 2021-07-28 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.25 | 11.31 | 745.69K |
| 2021-07-27 | 11.33 | 11.28 | ↓$0.05 (-0.44%) | 11.27 | 11.36 | 1.11M |
| 2021-07-26 | 11.35 | 11.34 | ↓$0.01 (-0.09%) | 11.33 | 11.36 | 160.71K |
| 2021-07-23 | 11.35 | 11.35 | ↑$0.00 (0.00%) | 11.32 | 11.35 | 727.11K |
| 2021-07-22 | 11.25 | 11.34 | ↑$0.09 (0.80%) | 11.25 | 11.34 | 452.18K |
| 2021-07-21 | 11.20 | 11.28 | ↑$0.08 (0.71%) | 11.20 | 11.35 | 436.81K |
Create an account or log in to view more rows.
$ORBC MAY RIP TOMORROW
$ORBC it can go lower
$ORBC There is nothing wrong with a decent pullback
$ORBC Looking for this cup to breakout.
$ORBC holding and buying these dips is so easy.
$ORBC Buy the dip
$ORBC what caused the sell off in an otherwise good tech market today?
$ORBC here to raid
$ORBC MAY RIP TOMORROW
$ORBC Move up
let's buy