Orbital ATK Inc. (OA)
NYSE: OA
· Real-Time Price · USD
134.50
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
OA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2018 | 134.49 | 134.51 | 134.47 | 134.50 | 134.50 | 0.49% | 1,365,724 |
| Jun 5, 2018 | 133.75 | 133.85 | 133.75 | 133.84 | 133.84 | 0.04% | 163,841 |
| Jun 4, 2018 | 133.81 | 133.88 | 133.75 | 133.79 | 133.79 | 0.06% | 225,473 |
| Jun 1, 2018 | 133.80 | 133.89 | 133.70 | 133.71 | 133.71 | -0.01% | 359,590 |
| May 31, 2018 | 133.80 | 133.81 | 133.64 | 133.72 | 133.72 | 0.03% | 296,856 |
| May 30, 2018 | 133.75 | 133.99 | 133.68 | 133.68 | 133.68 | 0.01% | 256,171 |
| May 29, 2018 | 133.60 | 133.86 | 133.60 | 133.66 | 133.66 | -0.02% | 387,691 |
| May 25, 2018 | 133.70 | 133.85 | 133.50 | 133.69 | 133.69 | -0.01% | 231,734 |
| May 24, 2018 | 133.80 | 133.84 | 133.70 | 133.70 | 133.70 | -0.07% | 122,411 |
| May 23, 2018 | 133.59 | 133.89 | 133.59 | 133.80 | 133.80 | 0.15% | 257,175 |
| May 22, 2018 | 133.82 | 133.82 | 133.60 | 133.60 | 133.60 | -0.22% | 145,222 |
| May 21, 2018 | 133.62 | 133.91 | 133.50 | 133.89 | 133.89 | 0.25% | 497,853 |
| May 18, 2018 | 133.46 | 133.58 | 133.46 | 133.56 | 133.56 | 0.03% | 280,344 |
| May 17, 2018 | 133.33 | 133.58 | 133.33 | 133.52 | 133.52 | 0.18% | 792,297 |
| May 16, 2018 | 133.45 | 133.53 | 133.25 | 133.28 | 133.28 | -0.07% | 189,898 |
| May 15, 2018 | 133.42 | 133.56 | 133.36 | 133.38 | 133.38 | 0.00% | 132,572 |
| May 14, 2018 | 133.51 | 133.60 | 133.31 | 133.38 | 133.38 | -0.10% | 355,084 |
| May 11, 2018 | 133.70 | 133.70 | 133.46 | 133.52 | 133.52 | -0.13% | 361,423 |
| May 10, 2018 | 133.25 | 133.69 | 133.24 | 133.69 | 133.69 | 0.16% | 459,606 |
| May 9, 2018 | 133.38 | 133.60 | 133.38 | 133.47 | 133.15 | 0.07% | 578,938 |