Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	76.88	77.80	75.21	75.65	75.65	-4.23%	4,934,954
Mar 18, 2026	78.42	79.20	78.00	78.99	78.99	1.28%	3,427,631
Mar 17, 2026	80.90	81.48	77.91	77.99	77.99	-2.51%	4,153,572
Mar 16, 2026	80.68	80.68	78.51	80.00	80.00	-0.84%	4,794,671
Mar 13, 2026	80.98	82.60	80.45	80.68	80.68	-1.57%	3,359,879
Mar 12, 2026	83.00	83.93	81.01	81.97	81.97	-1.43%	3,846,105
Mar 11, 2026	84.02	85.46	82.89	83.16	83.16	-1.24%	3,868,395
Mar 10, 2026	83.05	84.50	82.39	84.20	84.20	3.11%	5,220,560
Mar 9, 2026	79.90	82.49	78.70	81.66	81.66	-1.61%	5,867,627
Mar 6, 2026	84.00	84.55	82.82	83.00	83.00	-1.64%	4,216,957
Mar 5, 2026	83.88	85.22	83.27	84.38	84.38	2.69%	5,444,296
Mar 4, 2026	81.50	83.73	81.12	82.17	82.17	-0.12%	5,445,577
Mar 3, 2026	88.57	89.83	82.26	82.27	82.27	-7.06%	9,460,030
Mar 2, 2026	89.00	89.92	88.00	88.52	88.52	-2.80%	6,287,961
Feb 27, 2026	90.70	92.88	90.33	91.07	91.07	-0.52%	5,324,695
Feb 26, 2026	91.00	92.03	89.65	91.55	91.55	0.22%	5,833,915
Feb 25, 2026	91.92	92.70	89.59	91.35	91.35	-0.81%	6,806,517
Feb 24, 2026	99.99	99.99	91.20	92.10	92.10	-4.83%	11,247,398
Feb 13, 2026	93.51	97.70	92.60	96.77	96.77	2.36%	7,149,021
Feb 12, 2026	93.33	96.24	93.10	94.54	94.54	1.37%	5,291,083
Feb 11, 2026	94.50	94.64	92.60	93.26	93.26	-0.89%	4,239,483
Feb 10, 2026	93.10	95.16	92.51	94.10	94.10	1.06%	6,376,078
Feb 9, 2026	94.64	94.64	91.52	93.11	93.11	0.17%	6,342,061
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