Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	82.31	84.50	80.81	81.02	81.02	-0.09%	11,302,195
Oct 16, 2025	83.29	83.54	80.68	81.09	81.09	-3.34%	7,568,139
Oct 15, 2025	81.20	84.20	78.60	83.89	83.89	3.95%	10,496,227
Oct 14, 2025	84.50	86.86	80.15	80.70	80.70	-2.19%	10,695,236
Oct 13, 2025	80.45	82.68	79.29	82.51	82.51	-5.12%	14,917,090
Oct 10, 2025	90.22	90.93	86.93	86.96	86.96	-3.38%	10,124,824
Oct 9, 2025	91.75	91.88	89.13	90.00	90.00	-1.21%	9,905,460
Sep 30, 2025	90.00	91.48	89.12	91.10	91.10	1.69%	8,505,277
Sep 29, 2025	86.02	90.63	86.02	89.59	89.59	4.32%	9,888,042
Sep 26, 2025	88.66	89.27	85.55	85.88	85.88	-4.02%	9,205,177
Sep 25, 2025	91.59	91.82	88.88	89.48	89.48	-0.69%	9,756,940
Sep 24, 2025	88.00	90.50	86.91	90.10	90.10	1.12%	11,071,671
Sep 23, 2025	91.61	93.50	85.48	89.10	89.10	-2.74%	16,105,165
Sep 22, 2025	89.97	91.78	89.61	91.61	91.61	1.68%	9,894,572
Sep 19, 2025	92.33	93.87	89.58	90.10	90.10	-2.04%	12,951,710
Sep 18, 2025	95.63	98.47	90.01	91.98	91.98	-3.47%	24,732,858
Sep 17, 2025	96.37	98.50	94.15	95.29	95.29	-1.15%	17,168,456
Sep 16, 2025	88.30	98.00	88.03	96.40	96.40	8.94%	22,013,382
Sep 15, 2025	87.74	90.66	86.56	88.49	88.49	0.84%	13,946,550
Sep 12, 2025	88.97	90.20	87.67	87.75	87.75	-1.86%	12,757,741
Sep 11, 2025	84.66	89.80	83.17	89.41	89.41	5.60%	17,254,580
Sep 10, 2025	85.00	87.35	83.97	84.67	84.67	-0.88%	10,786,911
Sep 9, 2025	85.30	87.80	83.85	85.42	85.42	0.16%	13,442,571
Sep 8, 2025	81.27	86.59	81.04	85.28	85.28	4.73%	16,837,520
Sep 5, 2025	77.56	81.89	77.07	81.43	81.43	4.99%	14,038,713
Sep 4, 2025	82.36	84.18	76.62	77.56	77.56	-6.16%	16,769,330
Sep 3, 2025	82.80	87.75	82.01	82.65	82.65	-0.14%	21,530,527
Sep 2, 2025	85.72	85.72	78.01	82.77	82.77	-3.42%	24,548,683
Sep 1, 2025	83.95	86.56	82.61	85.70	85.70	1.62%	15,601,473
Aug 29, 2025	87.47	87.94	83.18	84.33	84.33	-0.90%	16,533,038
Aug 28, 2025	84.51	87.25	82.03	85.10	85.10	-0.11%	20,375,600
Aug 27, 2025	86.08	91.60	85.00	85.19	85.19	-0.71%	20,523,947
Aug 26, 2025	88.00	88.70	85.49	85.80	85.80	-3.38%	14,265,919
Aug 25, 2025	86.30	94.94	86.30	88.80	88.80	6.63%	25,519,638
Aug 22, 2025	78.38	83.56	78.21	83.28	83.28	5.38%	15,243,068
Aug 21, 2025	80.34	81.99	78.50	79.03	79.03	-2.36%	9,773,325
Aug 20, 2025	81.55	81.67	78.49	80.94	80.94	-2.08%	12,644,677
Aug 19, 2025	80.10	85.50	78.59	82.66	82.66	2.62%	17,037,386
Aug 18, 2025	81.34	84.30	79.83	80.55	80.55	0.37%	17,125,181
Aug 15, 2025	79.00	80.42	78.15	80.25	80.25	1.27%	11,482,340
Aug 14, 2025	80.40	80.98	78.01	79.24	79.24	-1.50%	12,133,100
Aug 13, 2025	80.21	81.43	79.30	80.45	80.45	0.59%	12,205,759
Aug 12, 2025	83.00	83.20	79.01	79.98	79.98	-5.80%	17,234,102
Aug 11, 2025	84.09	87.83	83.25	84.90	84.90	1.99%	11,903,665
Aug 8, 2025	85.23	86.65	83.00	83.24	83.24	-1.84%	10,965,072
Aug 7, 2025	84.80	87.98	84.11	84.80	84.80	-0.78%	14,391,217
Aug 6, 2025	75.69	87.60	74.58	85.47	85.47	14.49%	19,048,755
Aug 5, 2025	73.83	75.23	72.76	74.65	74.65	1.17%	7,737,922
Aug 4, 2025	72.25	73.90	71.39	73.79	73.79	1.95%	8,420,518
Aug 1, 2025	73.01	74.80	72.27	72.38	72.38	-2.02%	7,970,878