Orbit International Corp. (ORBT)
OTCMKTS
· Delayed Price · Currency is USD
3.612
-0.009 (-0.25%)
At close: Mar 26, 2025
Orbit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -4.49% | 200 |
| Mar 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.25% | 200 |
| Mar 25, 2025 | 3.66 | 3.67 | 3.62 | 3.62 | 3.62 | -2.14% | 6,866 |
| Mar 24, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 3,307 |
| Mar 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 100 |
| Mar 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Mar 18, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 350 |
| Mar 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 134 |
| Mar 14, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | - | 200 |
| Mar 13, 2025 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | -2.53% | 2,100 |
| Mar 12, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 3.95% | 1,100 |
| Mar 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 300 |
| Mar 7, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 1,800 |
| Mar 3, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -2.25% | 1,508 |
| Feb 27, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.04% | 1,373 |
| Feb 25, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.76% | 1,813 |
| Feb 20, 2025 | 3.88 | 3.98 | 3.87 | 3.95 | 3.95 | 0.30% | 3,850 |
| Feb 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.56% | 240 |
| Feb 13, 2025 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | 2.59% | 445 |
| Feb 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 101 |
| Feb 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Feb 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 208 |
| Feb 6, 2025 | 4.19 | 4.19 | 4.02 | 4.02 | 4.02 | 0.50% | 1,250 |
| Feb 3, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -4.76% | 3,200 |
| Jan 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.56% | 200 |
| Jan 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | 100 |
| Jan 24, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -1.20% | 2,600 |
| Jan 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.04% | 277 |
| Jan 22, 2025 | 4.21 | 4.28 | 4.20 | 4.28 | 4.28 | - | 301 |
| 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 |