Orbit International Corp. (ORBT)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.235 (-8.59%)
At close: Aug 19, 2025
Orbit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -8.59% | 3,000 |
| Aug 18, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -6.97% | 1,497 |
| Aug 15, 2025 | 3.25 | 3.25 | 2.94 | 2.94 | 2.94 | -16.00% | 2,306 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.69% | 200 |
| Aug 12, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 3.59% | 200 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 100 |
| Aug 6, 2025 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -4.11% | 3,880 |
| Jul 28, 2025 | 3.48 | 3.65 | 3.48 | 3.65 | 3.65 | 4.29% | 737 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 1,600 |
| Jul 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.06% | 200 |
| Jul 23, 2025 | 3.69 | 3.74 | 3.50 | 3.59 | 3.59 | 2.57% | 16,400 |
| Jul 22, 2025 | 3.50 | 3.72 | 3.50 | 3.50 | 3.50 | -6.59% | 1,400 |
| Jul 21, 2025 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | 5.55% | 894 |
| Jul 17, 2025 | 3.40 | 3.55 | 3.37 | 3.55 | 3.55 | -0.50% | 1,022 |
| Jul 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.94% | 100 |
| Jul 11, 2025 | 3.32 | 3.50 | 3.32 | 3.40 | 3.40 | - | 700 |
| Jul 10, 2025 | 3.40 | 3.63 | 3.31 | 3.40 | 3.40 | - | 10,137 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | - | 1,318 |
| Jul 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 1,616 |
| Jul 7, 2025 | 3.29 | 3.39 | 3.25 | 3.25 | 3.25 | 5.18% | 504 |
| Jul 3, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | - | 748 |
| Jul 1, 2025 | 3.31 | 3.31 | 3.09 | 3.09 | 3.09 | -6.36% | 5,000 |
| Jun 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 100 |
| Jun 27, 2025 | 3.70 | 4.00 | 3.45 | 3.45 | 3.45 | -1.43% | 3,636 |
| Jun 26, 2025 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 20.69% | 3,394 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 7.41% | 100 |
| Jun 18, 2025 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | 3.85% | 4,759 |
| Jun 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.45% | 700 |
| Jun 9, 2025 | 2.90 | 2.90 | 2.48 | 2.75 | 2.75 | - | 731 |
| Jun 6, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | -5.17% | 1,708 |
| Jun 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 371 |
| May 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.94% | 133 |
| May 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.35% | 200 |
| May 20, 2025 | 2.82 | 2.82 | 2.55 | 2.55 | 2.55 | -12.07% | 1,271 |
| May 19, 2025 | 3.30 | 3.30 | 2.53 | 2.90 | 2.90 | -13.43% | 4,688 |
| May 16, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 5.02% | 2,370 |
| May 15, 2025 | 2.93 | 3.20 | 2.93 | 3.19 | 3.19 | 15.58% | 5,129 |
| May 14, 2025 | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | 2.60% | 555 |
| May 13, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 100 |
| May 12, 2025 | 3.04 | 3.04 | 2.25 | 2.69 | 2.69 | -10.93% | 3,227 |
| May 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 343 |
| May 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.08% | 200 |
| May 5, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 505 |
| May 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 250 |
| Apr 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Apr 21, 2025 | 3.26 | 3.31 | 3.26 | 3.26 | 3.26 | - | 531 |
| Apr 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.09% | 741 |
| Apr 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.09% | 500 |
| Apr 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 151 |
| Apr 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.69% | 300 |