Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	108.00	114.50	108.00	109.05	109.05	-4.89%	12,199,121
Nov 5, 2026	108.17	117.70	108.01	114.66	114.66	3.34%	19,338,438
Nov 4, 2026	97.00	111.38	95.68	110.95	110.95	13.20%	22,873,110
Nov 3, 2026	103.80	105.70	96.80	98.01	98.01	-7.54%	15,386,276
Nov 2, 2026	99.28	108.32	92.00	106.00	106.00	6.77%	20,727,649
Oct 30, 2026	100.76	108.30	99.11	99.28	99.28	-3.22%	19,836,660
Oct 29, 2026	104.74	111.60	102.20	102.58	102.58	-4.27%	20,667,441
Oct 28, 2026	106.08	118.00	104.31	107.16	107.16	0.24%	29,124,269
Oct 27, 2026	105.55	112.00	105.03	106.90	106.90	-0.90%	20,319,945
Oct 26, 2026	108.33	116.50	105.33	107.87	107.87	-0.12%	34,202,927
Oct 23, 2026	88.99	108.50	86.80	108.00	108.00	18.97%	28,781,954
Oct 22, 2026	91.86	96.22	90.57	90.78	90.78	-2.18%	16,506,837
Oct 21, 2026	90.67	94.68	88.98	92.80	92.80	2.35%	19,809,831
Oct 20, 2026	79.72	93.39	79.67	90.67	90.67	15.86%	25,366,164
Oct 19, 2026	70.82	81.00	69.02	78.26	78.26	10.51%	13,070,398
Oct 16, 2026	71.70	73.09	70.11	70.82	70.82	0.77%	6,262,619
Oct 15, 2026	71.61	72.24	69.77	70.28	70.28	-4.55%	6,323,310
Oct 14, 2026	77.00	77.23	73.45	73.63	73.63	-5.05%	4,760,047
Oct 13, 2026	75.00	78.44	73.08	77.55	77.55	0.58%	5,831,866
Oct 12, 2026	81.21	81.50	77.10	77.10	77.10	-5.43%	4,735,954
Oct 9, 2026	79.51	82.38	75.80	81.53	81.53	1.87%	7,600,213
Oct 8, 2026	84.29	84.40	79.52	80.03	80.03	-5.18%	5,410,799
Sep 30, 2026	86.00	87.38	84.14	84.40	84.40	-0.82%	3,879,360
Sep 29, 2026	85.36	86.09	83.85	85.10	85.10	-0.76%	3,860,742
Sep 28, 2026	89.60	89.61	84.90	85.75	85.75	-4.20%	5,517,809
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