Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,135,395
Nov 3, 2025	88.42	92.50	88.28	89.94	89.94	2.94%	13,664,056
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%	12,407,321
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
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