Orbit International Corp. (ORBT)
OTCMKTS
· Delayed Price · Currency is USD
4.280
-0.010 (-0.23%)
At close: Jan 21, 2025
Orbit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | -0.23% | 581 |
| Jan 17, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 0.47% | 200 |
| Jan 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | 330 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.87% | 100 |
| Jan 14, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.86% | 293 |
| Jan 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 125 |
| Jan 8, 2025 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | 3.61% | 6,100 |
| Jan 7, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | -4.60% | 785 |
| Jan 6, 2025 | 4.06 | 4.35 | 4.06 | 4.35 | 4.35 | -0.68% | 391 |
| Dec 31, 2024 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 2.34% | 313 |
| Dec 30, 2024 | 4.30 | 4.30 | 4.12 | 4.28 | 4.28 | 5.16% | 6,527 |
| Dec 26, 2024 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -8.54% | 200 |
| Dec 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 190 |
| Dec 20, 2024 | 4.27 | 4.40 | 4.06 | 4.40 | 4.40 | 4.76% | 6,400 |
| Dec 19, 2024 | 4.50 | 4.51 | 4.06 | 4.20 | 4.20 | -6.67% | 40,193 |
| Dec 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.58% | 600 |
| Dec 17, 2024 | 4.44 | 4.55 | 4.43 | 4.43 | 4.43 | -0.23% | 2,840 |
| Dec 12, 2024 | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | - | 1,400 |
| Dec 11, 2024 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -0.22% | 250 |
| Dec 10, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 1,100 |
| Dec 9, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.98% | 105 |
| Dec 6, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | 250 |
| Dec 5, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 600 |
| Dec 3, 2024 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | - | 717 |
| Dec 2, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 100 |
| Nov 18, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.62% | 100 |
| Nov 11, 2024 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | 0.62% | 497 |
| Nov 8, 2024 | 4.56 | 4.59 | 4.49 | 4.49 | 4.49 | - | 7,549 |
| Nov 7, 2024 | 4.49 | 4.54 | 4.49 | 4.49 | 4.49 | -1.54% | 2,463 |
| Nov 6, 2024 | 4.60 | 4.70 | 4.56 | 4.56 | 4.56 | 0.22% | 3,666 |
| Nov 4, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 200 |
| Nov 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1,000 |
| Oct 31, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 100 |
| Oct 30, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 145 |
| Oct 29, 2024 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -0.28% | 700 |
| Oct 28, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.80% | 120 |
| Oct 25, 2024 | 4.58 | 4.74 | 4.50 | 4.60 | 4.60 | 2.22% | 1,196 |
| Oct 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Oct 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 330 |
| Oct 22, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 110 |
| Oct 21, 2024 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 835 |
| Oct 18, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 100 |
| Oct 17, 2024 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -1.72% | 300 |
| Oct 8, 2024 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -1.48% | 600 |
| Oct 7, 2024 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | 2.61% | 1,000 |
| Oct 4, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.45% | 500 |
| Oct 1, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.54% | 150 |
| Sep 27, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.56% | 5,400 |
| Sep 26, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 100 |
| Sep 23, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 150 |
| Sep 17, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.32% | 102 |
| Sep 6, 2024 | 4.50 | 4.58 | 4.50 | 4.55 | 4.55 | -2.15% | 6,499 |
| Aug 16, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.20% | 100 |
| Aug 12, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 250 |
| Jul 24, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.00% | 456 |
| Jul 19, 2024 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | -9.26% | 1,772 |
| Jul 1, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 10.20% | 100 |
| Jun 24, 2024 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | - | 2,400 |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 2,300 |
| Jun 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 500 |
| May 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,050 |
| May 20, 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,000 |
| May 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.91% | 1,480 |
| Apr 17, 2024 | 5.55 | 5.55 | 5.01 | 5.55 | 5.55 | -7.50% | 1,629 |
| Apr 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Apr 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Apr 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 1,500 |
| Apr 4, 2024 | 6.20 | 6.20 | 5.49 | 5.50 | 5.50 | - | 19,983 |
| Mar 22, 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.49 | 6.59% | 900 |
| Mar 21, 2024 | 5.16 | 6.32 | 5.16 | 5.16 | 5.15 | -13.28% | 456 |
| Mar 20, 2024 | 4.95 | 5.95 | 4.95 | 5.95 | 5.94 | 6.25% | 717 |
| Mar 19, 2024 | 5.59 | 5.60 | 5.36 | 5.60 | 5.59 | 1.27% | 2,796 |
| Mar 15, 2024 | 5.25 | 5.53 | 5.25 | 5.53 | 5.52 | 19.96% | 3,196 |
| Mar 14, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.60 | - | 500 |
| Mar 13, 2024 | 4.61 | 4.61 | 4.60 | 4.61 | 4.60 | 0.22% | 2,940 |
| Mar 8, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 200 |
| Mar 7, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 550 |
| Mar 6, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 300 |
| Mar 5, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 275 |
| Mar 1, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 275 |
| Feb 29, 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 4.59 | - | 455 |
| Feb 27, 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 4.59 | - | 1,150 |
| Feb 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 100 |
| Feb 15, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - | 4,000 |
| Feb 14, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | 2.22% | 300 |
| Feb 7, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.49 | - | 10,215 |
| Feb 6, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -3.23% | 200 |
| Feb 5, 2024 | 4.65 | 4.65 | 4.57 | 4.65 | 4.64 | - | 1,300 |
| Jan 30, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.64 | 2.88% | 2,400 |
| Jan 26, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | -4.84% | 2,400 |
| Jan 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | 7.95% | 1,000 |