Orbit International Corp. (ORBT)
OTCMKTS · Delayed Price · Currency is USD
4.959
+0.130 (2.70%)
At close: May 4, 2026
Orbit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 2.69% | 250 |
| May 1, 2026 | 4.99 | 4.99 | 4.83 | 4.83 | 4.83 | -3.38% | 309 |
| Apr 30, 2026 | 5.00 | 5.00 | 4.05 | 5.00 | 5.00 | 5.22% | 1,804 |
| Apr 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.04% | 100 |
| Apr 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1,308 |
| Apr 22, 2026 | 4.25 | 4.61 | 4.25 | 4.61 | 4.61 | - | 230 |
| Apr 17, 2026 | 4.50 | 4.61 | 4.25 | 4.61 | 4.61 | 1.21% | 400 |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.09% | 100 |
| Apr 9, 2026 | 4.00 | 4.61 | 3.56 | 4.61 | 4.61 | -0.11% | 3,370 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.61 | 4.61 | 4.61 | -4.06% | 400 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.23% | 120 |
| Mar 23, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | -7.80% | 307 |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 100 |
| Mar 18, 2026 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | -10.38% | 625 |
| Mar 17, 2026 | 5.25 | 5.33 | 5.25 | 5.30 | 5.30 | -0.93% | 447 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.28% | 573 |
| Mar 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.09% | 140 |
| Mar 10, 2026 | 5.20 | 5.35 | 5.20 | 5.34 | 5.34 | 3.01% | 1,110 |
| Mar 9, 2026 | 5.03 | 5.24 | 5.03 | 5.18 | 5.18 | -1.26% | 1,650 |
| Mar 6, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 240 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 340 |
| Mar 2, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | -0.93% | 600 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 401 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 130 |
| Feb 23, 2026 | 5.24 | 5.35 | 4.99 | 5.30 | 5.30 | 0.09% | 1,120 |
| Feb 17, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.56% | 300 |
| Feb 13, 2026 | 5.19 | 5.19 | 5.10 | 5.11 | 5.11 | -1.29% | 700 |
| Feb 10, 2026 | 5.19 | 5.20 | 5.01 | 5.18 | 5.18 | 0.58% | 2,425 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 565 |
| Feb 6, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 670 |
| Feb 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 115 |
| Feb 3, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -0.94% | 742 |
| Feb 2, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.30 | -1.85% | 1,287 |
| Jan 28, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.47% | 325 |
| Jan 27, 2026 | 5.30 | 5.40 | 5.30 | 5.38 | 5.38 | 3.37% | 2,100 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,203 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,045 |
| Jan 22, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 2,805 |
| Jan 21, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 4.71% | 1,454 |
| Jan 20, 2026 | 4.55 | 4.95 | 4.55 | 4.82 | 4.82 | 3.88% | 1,615 |
| Jan 16, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.93% | 1,111 |
| Jan 15, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 8.44% | 2,837 |
| Jan 14, 2026 | 4.35 | 4.35 | 4.24 | 4.24 | 4.24 | 1.97% | 1,384 |
| Jan 12, 2026 | 3.85 | 4.20 | 3.85 | 4.16 | 4.16 | 4.00% | 3,296 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.61% | 1,474 |
| Jan 8, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 1.47% | 2,751 |
| Jan 7, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 0.22% | 1,053 |
| Jan 6, 2026 | 4.15 | 4.15 | 4.00 | 4.08 | 4.08 | 2.03% | 1,625 |
| Jan 5, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.20% | 2,643 |