Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	91.40	92.58	89.44	89.51	89.51	-1.86%	5,148,659
Sep 23, 2026	90.60	91.70	90.09	91.21	91.21	0.80%	4,507,730
Sep 22, 2026	91.80	93.48	90.01	90.49	90.49	-0.71%	6,609,080
Sep 21, 2026	92.90	93.20	90.61	91.14	91.14	-1.34%	5,392,265
Sep 18, 2026	93.10	93.95	90.88	92.38	92.38	0.88%	5,813,025
Sep 17, 2026	90.50	92.84	90.05	91.57	91.57	0.81%	6,968,887
Sep 16, 2026	88.35	92.28	87.50	90.83	90.83	2.83%	5,632,544
Sep 15, 2026	89.31	90.29	88.03	88.33	88.33	-1.10%	3,394,151
Sep 14, 2026	88.00	91.39	87.00	89.31	89.31	0.46%	6,180,601
Sep 11, 2026	88.70	89.88	86.15	88.90	88.90	-1.54%	6,680,334
Sep 10, 2026	91.48	91.86	89.63	90.29	90.29	-2.39%	4,518,977
Sep 9, 2026	94.69	95.55	91.33	92.50	92.50	-2.56%	6,005,592
Sep 8, 2026	95.91	98.65	94.21	94.93	94.93	-0.90%	6,340,798
Sep 7, 2026	93.09	98.19	92.58	95.79	95.79	3.93%	7,237,748
Sep 4, 2026	98.39	99.29	91.50	92.17	92.17	-5.17%	7,320,583
Sep 3, 2026	99.00	99.97	95.00	97.20	97.20	0.81%	5,490,116
Sep 2, 2026	96.00	98.16	94.09	96.42	96.42	-0.80%	6,882,178
Sep 1, 2026	100.77	102.60	96.82	97.20	97.20	-4.25%	6,883,542
Aug 31, 2026	93.05	101.65	93.00	101.51	101.51	6.56%	9,201,171
Aug 28, 2026	97.30	98.98	95.06	95.26	95.26	-2.08%	5,361,393
Aug 27, 2026	94.08	97.50	93.14	97.28	97.28	3.53%	6,645,290
Aug 26, 2026	97.50	97.71	93.03	93.96	93.96	-2.93%	6,681,726
Aug 25, 2026	90.70	97.78	90.69	96.80	96.80	4.65%	11,280,377
Aug 24, 2026	96.83	97.80	90.18	92.50	92.50	-8.42%	16,221,537
Aug 21, 2026	99.00	101.50	98.32	101.00	101.00	1.00%	7,440,872
Aug 20, 2026	99.99	103.39	97.50	100.00	100.00	1.52%	11,318,299
Aug 19, 2026	111.00	111.00	97.67	98.50	98.50	-14.43%	19,561,148
Aug 18, 2026	113.14	117.39	111.99	115.11	115.11	1.87%	17,944,480
Aug 17, 2026	111.00	113.20	108.20	113.00	113.00	2.75%	10,097,975
Aug 14, 2026	110.61	111.26	107.80	109.98	109.98	0.24%	8,759,456
Aug 13, 2026	112.68	115.20	109.00	109.72	109.72	-2.48%	10,669,539
Aug 12, 2026	113.00	114.14	110.57	112.51	112.51	-1.63%	9,509,369
Aug 11, 2026	108.00	117.42	107.84	114.38	114.38	4.53%	17,352,255
Aug 10, 2026	112.00	113.79	107.77	109.42	109.42	-2.20%	10,801,781
Aug 7, 2026	110.35	112.56	107.77	111.88	111.88	2.68%	12,618,509
Aug 6, 2026	106.80	110.99	106.00	108.96	108.96	-0.06%	12,278,448
Aug 5, 2026	106.00	110.84	104.70	109.02	109.02	2.67%	16,399,280
Aug 4, 2026	101.97	107.40	97.25	106.18	106.18	5.94%	16,268,580
Aug 3, 2026	95.78	102.00	94.39	100.23	100.23	6.79%	22,045,140
Jul 31, 2026	86.63	95.98	86.63	93.86	93.86	17.35%	23,762,357
Jul 30, 2026	85.00	85.99	79.21	79.98	79.98	-7.41%	11,287,790
Jul 29, 2026	87.91	89.55	83.50	86.38	86.38	-1.74%	10,450,737
Jul 28, 2026	88.88	92.99	87.21	87.91	87.91	-4.33%	8,531,940
Jul 27, 2026	87.00	91.89	86.20	91.89	91.89	4.93%	8,962,715
Jul 24, 2026	88.00	91.19	87.05	87.57	87.57	-3.71%	9,321,575
Jul 23, 2026	93.72	94.57	89.75	90.94	90.94	-2.84%	9,632,003
Jul 22, 2026	96.00	98.26	93.10	93.60	93.60	-4.15%	11,839,325
Jul 21, 2026	94.97	97.99	86.14	97.65	97.65	5.23%	16,926,970
Jul 20, 2026	105.00	106.88	89.50	92.80	92.80	-7.34%	17,663,479
Jul 17, 2026	114.06	115.97	100.00	100.15	100.15	-12.58%	15,443,180