ORBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	38.45	39.49	38.08	38.97	-	2.32%	30,256
Jul 29, 2026	39.78	39.78	37.88	38.08	38.08	-5.18%	17,608
Jul 28, 2026	39.95	40.20	38.54	40.16	40.16	-1.68%	25,947
Jul 27, 2026	40.39	41.21	40.03	40.85	40.85	2.01%	16,605
Jul 24, 2026	41.58	41.58	39.95	40.04	40.04	-3.84%	19,270
Jul 23, 2026	41.33	42.26	40.83	41.64	41.64	-1.21%	36,439
Jul 22, 2026	42.87	43.24	42.00	42.15	42.15	-1.31%	57,175
Jul 21, 2026	41.32	43.30	41.32	42.71	42.71	4.66%	27,260
Jul 20, 2026	41.60	41.92	40.81	40.81	40.81	-1.52%	17,099
Jul 17, 2026	40.41	42.63	40.17	41.44	41.44	-0.98%	70,121
Jul 16, 2026	43.73	43.73	41.53	41.85	41.85	-6.52%	37,782
Jul 15, 2026	45.86	46.57	44.19	44.77	44.77	-2.25%	22,177
Jul 14, 2026	46.16	46.81	45.73	45.80	45.80	1.13%	19,085
Jul 13, 2026	47.02	47.02	44.91	45.29	45.29	-4.32%	31,647
Jul 10, 2026	48.33	48.33	47.08	47.33	47.33	-2.25%	33,337
Jul 9, 2026	49.32	49.32	47.88	48.42	48.42	-0.66%	26,224
Jul 8, 2026	48.48	49.92	48.16	48.74	48.74	-1.12%	28,019
Jul 7, 2026	51.85	51.85	49.18	49.29	49.29	-6.31%	37,206
Jul 6, 2026	54.36	54.52	52.08	52.61	52.61	-1.63%	90,065
Jul 2, 2026	53.97	56.00	52.67	53.48	53.48	-0.35%	69,274
Jul 1, 2026	54.43	56.20	53.59	53.67	53.67	-1.27%	42,520
Jun 30, 2026	52.19	54.76	52.07	54.36	54.36	3.80%	129,771
Jun 29, 2026	49.50	52.44	49.50	52.37	52.37	11.78%	81,282
Jun 26, 2026	45.09	47.57	45.08	46.85	46.85	2.83%	37,255
Jun 25, 2026	47.33	47.39	45.04	45.56	45.56	-4.00%	96,481
Jun 24, 2026	49.77	49.77	47.06	47.46	47.46	-5.83%	148,734
Jun 23, 2026	49.50	52.08	49.50	50.40	50.40	-2.53%	91,889
Jun 22, 2026	52.65	53.00	50.60	51.71	51.71	-4.24%	86,416
Jun 18, 2026	54.90	55.14	51.92	54.00	54.00	-1.23%	56,544
Jun 17, 2026	54.47	56.10	54.35	54.67	54.67	1.24%	74,796
Jun 16, 2026	55.50	55.54	53.03	54.00	54.00	-3.86%	121,237
Jun 15, 2026	57.24	57.51	55.40	56.17	56.17	0.02%	113,914
Jun 12, 2026	62.52	62.89	55.56	56.16	56.16	-9.61%	477,131
Jun 11, 2026	57.05	62.30	56.51	62.13	62.13	11.44%	172,203
Jun 10, 2026	56.60	57.71	55.53	55.75	55.75	-1.88%	49,365
Jun 9, 2026	60.93	61.29	54.44	56.82	56.82	-4.97%	144,535
Jun 8, 2026	61.70	61.70	59.22	59.79	59.79	0.81%	75,507
Jun 5, 2026	63.98	63.98	58.09	59.31	59.31	-10.16%	85,981
Jun 4, 2026	63.30	67.30	62.32	66.02	66.02	3.14%	70,879
Jun 3, 2026	67.58	67.71	63.83	64.01	64.01	-7.31%	74,210
Jun 2, 2026	68.27	70.46	68.00	69.06	69.06	1.32%	80,500
Jun 1, 2026	72.00	73.00	67.30	68.16	68.16	-8.93%	170,259
May 29, 2026	76.32	76.48	70.00	74.84	74.84	-4.75%	154,735
May 28, 2026	77.74	79.72	75.85	78.57	78.57	0.69%	334,444
May 27, 2026	77.81	78.44	74.14	78.03	78.03	3.52%	587,096
May 26, 2026	76.00	78.08	73.55	75.38	75.38	7.84%	259,426
May 22, 2026	67.00	69.99	67.00	69.90	69.90	7.97%	116,851
May 21, 2026	64.00	65.49	63.17	64.74	64.74	-0.48%	67,315
May 20, 2026	63.56	65.39	62.15	65.05	65.05	3.12%	73,287
May 19, 2026	62.52	63.74	58.94	63.08	63.08	-1.06%	102,972