Orbit International Corp. (ORBT)
OTCMKTS · Delayed Price · Currency is USD
3.770
+0.115 (3.15%)
At close: Aug 4, 2026
Orbit International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | 3.15% | 3,054 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.55 | 3.66 | 3.66 | 2.96% | 3,639 |
| Jul 31, 2026 | 3.75 | 3.89 | 3.55 | 3.55 | 3.55 | -6.58% | 3,340 |
| Jul 30, 2026 | 3.55 | 3.90 | 3.55 | 3.80 | 3.80 | 7.04% | 6,612 |
| Jul 29, 2026 | 3.85 | 3.89 | 3.36 | 3.55 | 3.55 | -5.63% | 20,226 |
| Jul 28, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.29% | 4,479 |
| Jul 27, 2026 | 3.75 | 3.85 | 3.68 | 3.85 | 3.85 | 1.32% | 7,800 |
| Jul 24, 2026 | 3.92 | 3.98 | 3.62 | 3.80 | 3.80 | -2.56% | 6,344 |
| Jul 23, 2026 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | - | 1,320 |
| Jul 22, 2026 | 3.95 | 4.05 | 3.85 | 3.90 | 3.90 | -2.26% | 4,760 |
| Jul 21, 2026 | 3.98 | 4.05 | 3.90 | 3.99 | 3.99 | 0.25% | 3,165 |
| Jul 20, 2026 | 3.84 | 3.99 | 3.84 | 3.98 | 3.98 | 3.92% | 7,837 |
| Jul 17, 2026 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -4.25% | 4,967 |
| Jul 16, 2026 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | -2.85% | 8,894 |
| Jul 15, 2026 | 4.14 | 4.14 | 4.05 | 4.12 | 4.12 | 0.43% | 4,011 |
| Jul 14, 2026 | 4.04 | 4.14 | 4.04 | 4.10 | 4.10 | 1.23% | 3,953 |
| Jul 13, 2026 | 4.01 | 4.16 | 4.00 | 4.05 | 4.05 | -0.12% | 10,329 |
| Jul 10, 2026 | 4.12 | 4.18 | 4.02 | 4.06 | 4.06 | -2.29% | 9,321 |
| Jul 9, 2026 | 4.17 | 4.20 | 4.10 | 4.15 | 4.15 | -0.60% | 13,572 |
| Jul 8, 2026 | 4.16 | 4.26 | 4.16 | 4.18 | 4.18 | -1.79% | 16,969 |
| Jul 7, 2026 | 4.21 | 4.53 | 4.16 | 4.25 | 4.25 | -4.47% | 6,582 |
| Jul 6, 2026 | 4.25 | 4.50 | 4.25 | 4.45 | 4.45 | 3.49% | 15,496 |
| Jul 2, 2026 | 4.58 | 4.58 | 4.20 | 4.30 | 4.30 | -6.11% | 57,394 |
| Jul 1, 2026 | 4.35 | 5.25 | 4.35 | 4.58 | 4.58 | 5.29% | 25,143 |
| Jun 30, 2026 | 4.72 | 4.90 | 4.17 | 4.35 | 4.35 | -7.15% | 27,445 |
| Jun 29, 2026 | 4.57 | 4.72 | 4.43 | 4.69 | 4.69 | 1.58% | 6,044 |
| Jun 26, 2026 | 4.50 | 4.72 | 4.30 | 4.61 | 4.61 | 1.36% | 7,936 |
| Jun 25, 2026 | 4.51 | 4.70 | 4.28 | 4.55 | 4.55 | -1.73% | 12,720 |
| Jun 24, 2026 | 4.50 | 4.92 | 4.50 | 4.63 | 4.63 | 1.76% | 7,614 |
| Jun 23, 2026 | 4.64 | 4.69 | 4.35 | 4.55 | 4.55 | 0.89% | 4,665 |
| Jun 22, 2026 | 4.64 | 4.70 | 4.38 | 4.51 | 4.51 | -6.04% | 43,459 |
| Jun 18, 2026 | 4.98 | 4.98 | 4.53 | 4.80 | 4.80 | -3.42% | 47,714 |
| Jun 17, 2026 | 5.05 | 5.05 | 4.65 | 4.97 | 4.97 | -2.32% | 27,832 |
| Jun 16, 2026 | 5.35 | 5.50 | 4.70 | 5.09 | 5.09 | -13.76% | 62,215 |
| Jun 15, 2026 | 5.40 | 6.14 | 5.40 | 5.90 | 5.90 | 9.26% | 26,886 |
| Jun 12, 2026 | 6.25 | 6.39 | 5.25 | 5.40 | 5.40 | -16.54% | 57,186 |
| Jun 11, 2026 | 5.80 | 6.80 | 5.80 | 6.47 | 6.47 | 9.57% | 28,268 |
| Jun 10, 2026 | 6.19 | 6.20 | 5.68 | 5.91 | 5.91 | -6.27% | 24,105 |
| Jun 9, 2026 | 7.41 | 8.05 | 6.07 | 6.30 | 6.30 | -12.01% | 41,280 |
| Jun 8, 2026 | 7.20 | 7.30 | 7.01 | 7.16 | 7.16 | -0.69% | 14,192 |
| Jun 5, 2026 | 7.56 | 8.00 | 7.10 | 7.21 | 7.21 | -2.57% | 24,766 |
| Jun 4, 2026 | 7.70 | 7.70 | 7.02 | 7.40 | 7.40 | -0.40% | 32,889 |
| Jun 3, 2026 | 8.55 | 8.69 | 7.22 | 7.43 | 7.43 | -12.59% | 43,473 |
| Jun 2, 2026 | 7.10 | 8.85 | 7.09 | 8.50 | 8.50 | 19.55% | 92,183 |
| Jun 1, 2026 | 8.63 | 8.71 | 6.94 | 7.11 | 7.11 | -19.20% | 101,378 |
| May 29, 2026 | 9.29 | 9.44 | 7.09 | 8.80 | 8.80 | -7.37% | 126,190 |
| May 28, 2026 | 11.70 | 11.70 | 8.12 | 9.50 | 9.50 | -18.19% | 272,129 |
| May 27, 2026 | 11.70 | 13.57 | 10.58 | 11.61 | 11.61 | 2.76% | 407,271 |
| May 26, 2026 | 6.90 | 12.78 | 6.61 | 11.30 | 11.30 | 76.01% | 728,252 |
| May 22, 2026 | 4.25 | 6.72 | 3.85 | 6.42 | 6.42 | 58.90% | 386,334 |