Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	80.43	83.24	79.98	81.76	81.76	1.65%	5,021,669
Nov 25, 2025	80.00	82.40	79.90	80.43	80.43	1.71%	6,453,721
Nov 24, 2025	81.00	81.84	78.24	79.08	79.08	-2.20%	7,284,655
Nov 21, 2025	78.13	82.25	78.00	80.86	80.86	1.32%	8,445,177
Nov 20, 2025	80.40	80.68	78.23	79.81	79.81	0.30%	4,422,655
Nov 19, 2025	79.16	79.99	78.53	79.57	79.57	0.82%	3,845,552
Nov 18, 2025	77.98	79.65	77.59	78.92	78.92	0.93%	4,252,580
Nov 17, 2025	76.02	78.71	76.00	78.19	78.19	2.76%	6,060,568
Nov 14, 2025	78.30	78.98	75.82	76.09	76.09	-4.48%	7,432,233
Nov 13, 2025	79.19	80.17	78.17	79.66	79.66	0.14%	4,258,022
Nov 12, 2025	79.25	80.32	77.92	79.55	79.55	-0.13%	4,721,302
Nov 11, 2025	80.18	81.20	78.70	79.65	79.65	0.29%	5,159,010
Nov 10, 2025	83.58	83.99	78.48	79.42	79.42	-4.84%	9,117,796
Nov 7, 2025	84.30	84.30	82.18	83.46	83.46	-2.04%	5,308,935
Nov 6, 2025	81.86	85.60	81.27	85.20	85.20	4.41%	8,050,843
Nov 5, 2025	80.20	82.60	80.10	81.60	81.60	-2.39%	6,306,734
Nov 4, 2025	90.00	90.00	82.66	83.60	83.60	-7.05%	12,135,390
Nov 3, 2025	88.42	92.50	88.28	89.94	89.94	2.94%	13,664,050
Oct 31, 2025	86.53	90.20	86.33	87.37	87.37	1.05%	9,327,606
Oct 30, 2025	87.90	89.76	86.18	86.46	86.46	-1.82%	7,519,644
Oct 29, 2025	88.39	88.99	86.45	88.06	88.06	-0.33%	6,849,171
Oct 28, 2025	86.19	89.49	85.20	88.35	88.35	2.02%	12,407,320
Oct 27, 2025	87.30	89.18	84.93	86.60	86.60	0.90%	9,503,522
Oct 24, 2025	84.73	86.13	84.02	85.83	85.83	2.30%	7,151,302
Oct 23, 2025	85.30	85.30	82.00	83.90	83.90	-1.66%	6,105,741
Oct 22, 2025	83.00	86.45	82.50	85.32	85.32	2.12%	9,351,949
Oct 21, 2025	83.00	84.27	82.00	83.55	83.55	1.63%	7,500,177
Oct 20, 2025	82.37	84.08	80.89	82.21	82.21	1.47%	8,769,806