Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	88.30	96.30	87.75	92.95	92.95	4.37%	9,709,044
Feb 5, 2026	90.48	90.48	88.21	89.06	89.06	-2.06%	4,155,319
Feb 4, 2026	91.76	92.30	89.86	90.93	90.93	-1.72%	4,856,392
Feb 3, 2026	91.50	92.70	89.36	92.52	92.52	2.69%	6,880,140
Feb 2, 2026	92.38	94.30	90.01	90.10	90.10	-5.85%	10,047,900
Jan 30, 2026	94.54	97.36	92.06	95.70	95.70	1.31%	7,779,222
Jan 29, 2026	97.80	99.48	94.00	94.46	94.46	-3.99%	6,996,475
Jan 28, 2026	99.62	99.89	97.00	98.39	98.39	-2.12%	6,300,101
Jan 27, 2026	97.97	101.28	94.58	100.52	100.52	2.38%	9,258,447
Jan 26, 2026	104.03	106.00	97.72	98.18	98.18	-5.91%	10,536,780
Jan 23, 2026	103.00	108.88	102.33	104.35	104.35	0.97%	10,525,340
Jan 22, 2026	101.50	106.80	100.88	103.35	103.35	1.82%	9,156,957
Jan 21, 2026	99.60	104.87	98.88	101.50	101.50	1.51%	8,371,705
Jan 20, 2026	102.00	105.00	99.03	99.99	99.99	-2.41%	9,910,879
Jan 19, 2026	99.98	105.74	98.36	102.46	102.46	4.23%	14,146,690
Jan 16, 2026	90.71	100.79	90.71	98.30	98.30	8.19%	15,159,420
Jan 15, 2026	89.88	92.18	89.84	90.86	90.86	-0.37%	5,287,359
Jan 14, 2026	92.94	94.00	89.27	91.20	91.20	-1.42%	11,276,336
Jan 13, 2026	93.20	98.80	92.00	92.51	92.51	-0.74%	13,312,360
Jan 12, 2026	94.08	95.50	90.75	93.20	93.20	-0.94%	9,449,896
Jan 9, 2026	91.53	95.55	91.04	94.08	94.08	2.26%	8,185,910
Jan 8, 2026	93.10	94.22	90.62	92.00	92.00	-1.29%	6,975,718
Jan 7, 2026	91.45	94.24	90.29	93.20	93.20	1.91%	10,096,770
Jan 6, 2026	90.50	93.50	88.80	91.45	91.45	2.03%	10,041,310
Jan 5, 2026	88.90	91.08	87.90	89.63	89.63	-0.04%	8,311,529
Dec 31, 2025	90.11	91.38	88.83	89.67	89.67	-1.00%	8,078,738
Dec 30, 2025	86.53	91.75	86.16	90.58	90.58	4.06%	11,634,490
Dec 29, 2025	86.20	88.63	84.98	87.05	87.05	0.64%	8,096,417
Dec 26, 2025	85.28	88.27	84.78	86.50	86.50	1.42%	7,744,436
Dec 25, 2025	81.86	85.70	81.40	85.29	85.29	5.09%	9,489,095
Dec 24, 2025	81.50	81.90	80.90	81.16	81.16	-0.05%	3,942,041
Dec 23, 2025	81.88	82.00	80.83	81.20	81.20	-0.58%	3,401,574
Dec 22, 2025	80.80	82.17	80.80	81.67	81.67	1.78%	5,142,246
Dec 19, 2025	81.80	81.80	79.87	80.24	80.24	-1.18%	4,898,115
Dec 18, 2025	79.00	82.75	78.38	81.20	81.20	2.00%	8,129,930
Dec 17, 2025	78.48	79.86	77.55	79.61	79.61	1.97%	4,261,345
Dec 16, 2025	78.30	79.91	78.07	78.07	78.07	-0.93%	5,455,934
Dec 15, 2025	81.77	83.20	78.69	78.80	78.80	-5.55%	9,676,652
Dec 12, 2025	81.60	83.74	78.83	83.43	83.43	1.74%	16,414,700
Dec 11, 2025	82.60	83.91	80.93	82.00	82.00	-1.10%	5,961,362
Dec 10, 2025	82.50	83.06	81.17	82.91	82.91	0.29%	4,259,979
Dec 9, 2025	83.65	84.39	82.30	82.67	82.67	-1.90%	4,662,951
Dec 8, 2025	84.24	84.83	83.15	84.27	84.27	0.32%	6,224,085
Dec 5, 2025	82.16	84.00	81.28	84.00	84.00	3.09%	6,913,457
Dec 4, 2025	81.07	82.98	80.71	81.48	81.48	2.68%	7,546,260
Dec 3, 2025	80.00	80.95	79.08	79.35	79.35	-1.08%	2,841,077
Dec 2, 2025	82.30	82.30	79.47	80.22	80.22	-2.19%	4,505,036
Dec 1, 2025	82.50	82.50	81.12	82.02	82.02	-0.69%	6,101,772
Nov 28, 2025	81.40	82.90	80.81	82.59	82.59	0.72%	3,571,185
Nov 27, 2025	82.00	83.60	81.11	82.00	82.00	0.29%	3,987,127