ORBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	43.83	43.83	42.04	42.17	42.17	-3.50%	9,212
Sep 8, 2026	42.71	44.00	42.33	43.70	43.70	3.46%	16,536
Sep 4, 2026	42.46	42.46	42.05	42.24	42.24	0.47%	18,150
Sep 3, 2026	41.86	42.47	41.65	42.04	42.04	1.33%	10,641
Sep 2, 2026	41.16	41.62	40.93	41.49	41.49	1.37%	12,809
Sep 1, 2026	41.09	41.37	40.85	40.93	40.93	-2.25%	13,511
Aug 31, 2026	41.60	41.93	41.60	41.87	41.87	-0.25%	20,208
Aug 28, 2026	43.08	43.08	41.74	41.98	41.98	-2.63%	12,147
Aug 27, 2026	42.87	43.11	42.75	43.11	43.11	1.33%	4,504
Aug 26, 2026	42.79	43.09	42.37	42.54	42.54	-0.97%	18,089
Aug 25, 2026	43.41	43.59	42.51	42.96	42.96	0.34%	43,148
Aug 24, 2026	43.96	43.96	42.80	42.81	42.81	-4.29%	22,714
Aug 21, 2026	44.41	45.11	43.99	44.73	44.73	1.61%	13,820
Aug 20, 2026	45.03	45.03	43.24	44.02	44.02	-3.34%	31,799
Aug 19, 2026	46.63	46.63	44.79	45.54	45.54	-2.46%	52,645
Aug 18, 2026	46.57	47.51	46.28	46.69	46.69	-3.25%	41,879
Aug 17, 2026	47.75	49.17	47.75	48.26	48.26	1.24%	26,760
Aug 14, 2026	47.80	48.20	46.67	47.67	47.67	0.29%	28,166
Aug 13, 2026	47.31	48.60	47.31	47.53	47.53	-1.57%	19,626
Aug 12, 2026	47.55	48.49	47.03	48.29	48.29	3.21%	28,926
Aug 11, 2026	46.58	46.79	45.68	46.79	46.79	0.73%	19,243
Aug 10, 2026	47.08	47.58	46.00	46.45	46.45	-0.68%	47,651
Aug 7, 2026	44.17	46.82	44.09	46.77	46.77	7.32%	34,781
Aug 6, 2026	42.56	45.14	42.43	43.58	43.58	1.47%	29,147
Aug 5, 2026	43.35	43.86	42.70	42.95	42.95	-3.91%	23,385
Aug 4, 2026	42.97	44.80	42.92	44.70	44.70	7.25%	20,465
Aug 3, 2026	39.07	41.70	38.92	41.68	41.68	4.83%	19,966
Jul 31, 2026	40.52	40.55	38.77	39.76	39.76	0.38%	14,867
Jul 30, 2026	38.45	39.70	38.08	39.61	39.61	4.02%	38,718
Jul 29, 2026	39.78	39.78	37.88	38.08	38.08	-5.18%	17,715
Jul 28, 2026	39.95	40.20	38.54	40.16	40.16	-1.68%	26,086
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%	19,281
Jul 23, 2026	41.33	42.26	40.83	41.64	41.64	-1.21%	36,464
Jul 22, 2026	42.87	43.24	42.00	42.15	42.15	-1.31%	57,221
Jul 21, 2026	41.32	43.30	41.32	42.71	42.71	4.66%	27,366
Jul 20, 2026	41.60	41.92	40.81	40.81	40.81	-1.52%	17,115
Jul 17, 2026	40.41	42.63	40.17	41.44	41.44	-0.98%	70,136
Jul 16, 2026	43.73	43.73	41.53	41.85	41.85	-6.52%	37,802
Jul 15, 2026	45.86	46.57	44.19	44.77	44.77	-2.25%	22,490
Jul 14, 2026	46.16	46.81	45.73	45.80	45.80	1.13%	19,115
Jul 13, 2026	47.02	47.02	44.91	45.29	45.29	-4.32%	31,649
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