ORBCOMM Inc. (ORBC)
NASDAQ: ORBC
· Real-Time Price · USD
11.49
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ORBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2021 | 11.48 | 11.53 | 11.48 | 11.49 | 11.49 | 0.09% | 1,622,067 |
| Aug 30, 2021 | 11.48 | 11.50 | 11.48 | 11.48 | 11.48 | 0.26% | 384,806 |
| Aug 27, 2021 | 11.44 | 11.46 | 11.44 | 11.45 | 11.45 | 0.09% | 438,971 |
| Aug 26, 2021 | 11.42 | 11.45 | 11.42 | 11.44 | 11.44 | -0.17% | 360,689 |
| Aug 25, 2021 | 11.44 | 11.46 | 11.43 | 11.46 | 11.46 | 0.17% | 247,027 |
| Aug 24, 2021 | 11.42 | 11.44 | 11.42 | 11.44 | 11.44 | 0.18% | 195,428 |
| Aug 23, 2021 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | -0.09% | 753,008 |
| Aug 20, 2021 | 11.42 | 11.44 | 11.42 | 11.43 | 11.43 | 0.00% | 434,282 |
| Aug 19, 2021 | 11.46 | 11.47 | 11.42 | 11.43 | 11.43 | 1.87% | 1,611,735 |
| Aug 18, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 11.22 | 0.27% | 211,016 |
| Aug 17, 2021 | 11.15 | 11.23 | 11.15 | 11.19 | 11.19 | 0.09% | 224,612 |
| Aug 16, 2021 | 11.18 | 11.21 | 11.17 | 11.18 | 11.18 | -0.18% | 449,218 |
| Aug 13, 2021 | 11.20 | 11.23 | 11.20 | 11.20 | 11.20 | 0.09% | 161,423 |
| Aug 12, 2021 | 11.32 | 11.32 | 11.16 | 11.19 | 11.19 | -1.15% | 886,035 |
| Aug 11, 2021 | 11.20 | 11.32 | 11.15 | 11.32 | 11.32 | 1.07% | 522,809 |
| Aug 10, 2021 | 11.17 | 11.24 | 11.17 | 11.20 | 11.20 | 0.09% | 272,901 |
| Aug 9, 2021 | 11.17 | 11.19 | 11.12 | 11.19 | 11.19 | 0.36% | 164,071 |
| Aug 6, 2021 | 11.14 | 11.16 | 11.10 | 11.15 | 11.15 | 0.45% | 571,566 |
| Aug 5, 2021 | 11.13 | 11.14 | 11.08 | 11.10 | 11.10 | -0.09% | 723,419 |
| Aug 4, 2021 | 11.18 | 11.21 | 11.10 | 11.11 | 11.11 | -0.98% | 753,602 |