Orbit International Corp. (ORBT)
OTCMKTS
· Delayed Price · Currency is USD
2.750
-0.150 (-5.17%)
At close: Jun 6, 2025
Orbit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.18% | 1,075 |
| Apr 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,257 |
| Mar 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 167 |
| 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 |